RenovoRx Inc. (RNXT)
0.98
-0.02 (-1.99%)
At close: Feb 28, 2025, 3:59 PM
1.00
1.93%
After-hours: Feb 28, 2025, 04:00 PM EST
RNXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 122,679 |
| Feb 27, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | -0.01 | -0.99% | 96,939 |
| Feb 26, 2025 | 1.01 | 1.01 | 0.94 | 1.01 | 0.04 | 4.12% | 79,500 |
| Feb 25, 2025 | 0.97 | 1.00 | 0.88 | 0.97 | -0.02 | -2.02% | 181,852 |
| Feb 24, 2025 | 1.06 | 1.06 | 0.98 | 0.99 | -0.04 | -3.88% | 145,418 |
| Feb 21, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 0.00 | 0.00% | 96,000 |
| Feb 20, 2025 | 1.11 | 1.12 | 1.00 | 1.03 | -0.09 | -8.04% | 262,900 |
| Feb 19, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 0.07 | 6.67% | 92,532 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.02 | 1.05 | 0.01 | 0.96% | 100,300 |
| Feb 14, 2025 | 1.01 | 1.09 | 1.01 | 1.04 | 0.01 | 0.97% | 296,618 |
| Feb 13, 2025 | 1.16 | 1.16 | 1.00 | 1.03 | -0.13 | -11.21% | 763,600 |
| Feb 12, 2025 | 1.15 | 1.18 | 1.10 | 1.16 | 0.01 | 0.87% | 92,000 |
| Feb 11, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 0.00 | 0.00% | 129,282 |
| Feb 10, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | -0.01 | -0.86% | 183,164 |
| Feb 7, 2025 | 1.28 | 1.28 | 1.09 | 1.16 | -0.30 | -20.55% | 1,452,200 |
| Feb 6, 2025 | 1.50 | 1.50 | 1.38 | 1.46 | -0.03 | -2.01% | 352,900 |
| Feb 5, 2025 | 1.36 | 1.50 | 1.36 | 1.49 | 0.14 | 10.37% | 126,380 |
| Feb 4, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | -0.02 | -1.46% | 57,300 |
| Feb 3, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 0.01 | 0.74% | 33,854 |
| Jan 31, 2025 | 1.34 | 1.39 | 1.31 | 1.36 | 0.01 | 0.74% | 38,600 |
| Jan 30, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | -0.01 | -0.74% | 34,584 |
| Jan 29, 2025 | 1.40 | 1.40 | 1.32 | 1.36 | 0.01 | 0.74% | 32,968 |
| Jan 28, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 0.03 | 2.27% | 57,600 |
| Jan 27, 2025 | 1.38 | 1.41 | 1.32 | 1.32 | -0.06 | -4.35% | 107,466 |
| Jan 24, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 0.00 | 0.00% | 65,800 |
| Jan 23, 2025 | 1.45 | 1.53 | 1.38 | 1.38 | -0.10 | -6.76% | 86,612 |
| Jan 22, 2025 | 1.53 | 1.56 | 1.47 | 1.48 | -0.06 | -3.90% | 86,100 |
| Jan 21, 2025 | 1.54 | 1.69 | 1.47 | 1.54 | 0.04 | 2.67% | 187,854 |
| Jan 17, 2025 | 1.43 | 1.55 | 1.34 | 1.50 | 0.09 | 6.38% | 353,000 |
| Jan 16, 2025 | 1.41 | 1.60 | 1.38 | 1.41 | 0.00 | 0.00% | 613,248 |
| Jan 15, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 0.09 | 6.82% | 52,741 |
| Jan 14, 2025 | 1.41 | 1.41 | 1.32 | 1.32 | -0.03 | -2.22% | 20,900 |
| Jan 13, 2025 | 1.35 | 1.38 | 1.26 | 1.35 | 0.02 | 1.50% | 107,400 |
| Jan 10, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 0.01 | 0.76% | 48,900 |
| Jan 8, 2025 | 1.43 | 1.44 | 1.32 | 1.32 | -0.05 | -3.65% | 45,616 |
| Jan 7, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | -0.01 | -0.72% | 22,910 |
| Jan 6, 2025 | 1.41 | 1.44 | 1.35 | 1.38 | 0.00 | 0.00% | 48,821 |
| Jan 3, 2025 | 1.38 | 1.45 | 1.34 | 1.38 | 0.02 | 1.47% | 78,000 |
| Jan 2, 2025 | 1.27 | 1.37 | 1.27 | 1.36 | 0.07 | 5.43% | 26,445 |
| Dec 31, 2024 | 1.33 | 1.47 | 1.29 | 1.29 | -0.10 | -7.19% | 107,833 |
| Dec 30, 2024 | 1.28 | 1.39 | 1.24 | 1.39 | 0.09 | 6.92% | 101,100 |
| Dec 27, 2024 | 1.29 | 1.31 | 1.27 | 1.30 | 0.02 | 1.56% | 40,600 |
| Dec 26, 2024 | 1.31 | 1.32 | 1.26 | 1.28 | -0.01 | -0.78% | 33,705 |
| Dec 24, 2024 | 1.25 | 1.33 | 1.18 | 1.29 | 0.02 | 1.57% | 38,000 |
| Dec 23, 2024 | 1.27 | 1.29 | 1.22 | 1.27 | 0.02 | 1.60% | 27,033 |
| Dec 20, 2024 | 1.22 | 1.27 | 1.14 | 1.25 | 0.10 | 8.70% | 94,849 |
| Dec 19, 2024 | 1.11 | 1.25 | 1.11 | 1.15 | 0.04 | 3.60% | 93,000 |
| Dec 18, 2024 | 1.30 | 1.31 | 1.10 | 1.11 | -0.14 | -11.20% | 69,903 |
| Dec 17, 2024 | 1.22 | 1.30 | 1.22 | 1.25 | 0.00 | 0.00% | 88,015 |
| Dec 16, 2024 | 1.32 | 1.32 | 1.21 | 1.25 | -0.03 | -2.34% | 100,200 |