RenovoRx Inc. (RNXT)
NASDAQ: RNXT
· Real-Time Price · USD
1.24
0.05 (4.20%)
At close: Sep 05, 2025, 3:59 PM
1.28
3.23%
After-hours: Sep 05, 2025, 07:19 PM EDT
RNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 4.20% | 505,293 |
| 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 |
| Aug 28, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 3.26% | 144,500 |
| Aug 27, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 0.00% | 75,631 |
| Aug 26, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 114,900 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -4.26% | 143,100 |
| Aug 22, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 5.62% | 111,300 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | 2.30% | 209,236 |
| Aug 20, 2025 | 0.93 | 0.95 | 0.80 | 0.87 | 0.87 | -5.43% | 593,946 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 113,743 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.90 | 0.94 | 0.94 | -2.08% | 146,224 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.90 | 0.96 | 0.96 | -22.58% | 1,222,914 |
| Aug 14, 2025 | 1.25 | 1.32 | 1.19 | 1.24 | 1.24 | 1.64% | 393,300 |
| Aug 13, 2025 | 1.10 | 1.37 | 1.10 | 1.22 | 1.22 | 10.91% | 469,337 |
| Aug 12, 2025 | 1.14 | 1.25 | 1.10 | 1.10 | 1.10 | -1.79% | 259,689 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 175,500 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 194,041 |