RenovoRx Inc. (RNXT)
0.95
-0.05 (-5.00%)
At close: Apr 03, 2025, 3:59 PM
0.92
-2.99%
Pre-market: Apr 04, 2025, 04:00 AM EDT
RenovoRx Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.00 | 1.00 | 0.80 | 0.91 | -0.09 | -9.00% | 92,310 |
| Apr 2, 2025 | 0.92 | 1.01 | 0.92 | 1.00 | 0.04 | 4.17% | 47,036 |
| Apr 1, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | -0.03 | -3.03% | 57,328 |
| Mar 31, 2025 | 0.99 | 1.03 | 0.97 | 0.99 | -0.01 | -1.00% | 67,452 |
| Mar 28, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | -0.02 | -1.96% | 25,900 |
| Mar 27, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 0.00 | 0.00% | 53,900 |
| Mar 26, 2025 | 1.05 | 1.07 | 0.97 | 1.02 | -0.04 | -3.77% | 175,000 |
| Mar 25, 2025 | 1.07 | 1.10 | 1.00 | 1.06 | -0.01 | -0.93% | 183,012 |
| Mar 24, 2025 | 0.95 | 1.09 | 0.95 | 1.07 | 0.11 | 11.46% | 256,010 |
| Mar 21, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | -0.03 | -3.03% | 201,927 |
| Mar 20, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.02 | 2.06% | 34,300 |
| Mar 19, 2025 | 0.98 | 1.01 | 0.94 | 0.97 | 0.01 | 1.04% | 14,654 |
| Mar 18, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | -0.04 | -4.00% | 23,800 |
| Mar 17, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 0.01 | 1.01% | 24,900 |
| Mar 14, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | -0.03 | -2.94% | 16,533 |
| Mar 13, 2025 | 0.97 | 1.05 | 0.94 | 1.02 | 0.08 | 8.51% | 91,782 |
| Mar 12, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.00 | 0.00% | 9,000 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.03 | 3.30% | 27,871 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | -0.05 | -5.21% | 41,302 |
| Mar 7, 2025 | 0.96 | 1.00 | 0.93 | 0.96 | -0.01 | -1.03% | 33,766 |
| Mar 6, 2025 | 0.95 | 1.00 | 0.91 | 0.97 | 0.02 | 2.11% | 44,100 |
| Mar 5, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.01 | 1.06% | 64,700 |
| Mar 4, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | -0.01 | -1.05% | 98,538 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 42,036 |
| Feb 28, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 122,700 |
| 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 |