RenovoRx Inc. (RNXT)
NASDAQ: RNXT
· Real-Time Price · USD
1.18
0.01 (0.85%)
At close: Sep 26, 2025, 3:59 PM
1.17
-0.84%
After-hours: Sep 26, 2025, 07:37 PM EDT
RNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 213,377 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 457,336 |
| Sep 24, 2025 | 1.19 | 1.29 | 1.19 | 1.20 | 1.20 | -2.44% | 587,400 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 673,000 |
| Sep 22, 2025 | 1.34 | 1.40 | 1.28 | 1.30 | 1.30 | -2.26% | 808,100 |
| Sep 19, 2025 | 1.27 | 1.45 | 1.26 | 1.33 | 1.33 | 5.56% | 1,448,500 |
| Sep 18, 2025 | 1.25 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 611,328 |
| Sep 17, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 483,241 |
| Sep 16, 2025 | 1.30 | 1.34 | 1.19 | 1.26 | 1.26 | -0.79% | 1,106,220 |
| Sep 15, 2025 | 1.35 | 1.37 | 1.21 | 1.27 | 1.27 | -0.78% | 1,138,726 |
| Sep 12, 2025 | 1.32 | 1.45 | 1.25 | 1.28 | 1.28 | 3.23% | 1,630,738 |
| Sep 11, 2025 | 1.23 | 1.41 | 1.21 | 1.24 | 1.24 | 5.98% | 1,758,120 |
| Sep 10, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 898,600 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.06 | 1.16 | 1.16 | 1.75% | 371,514 |
| Sep 8, 2025 | 1.24 | 1.27 | 1.13 | 1.14 | 1.14 | -8.06% | 498,916 |
| Sep 5, 2025 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 4.20% | 509,611 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.16 | 1.19 | 1.19 | -4.80% | 684,400 |
| Sep 3, 2025 | 1.15 | 1.25 | 1.11 | 1.25 | 1.25 | 15.74% | 1,822,803 |
| Sep 2, 2025 | 0.96 | 1.11 | 0.96 | 1.08 | 1.08 | 12.50% | 748,731 |
| Aug 29, 2025 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | 1.05% | 219,700 |