Skip to main content
RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.941
-0.009 (-0.92%)
At close: Dec 5, 2025, 4:00 PM EST
0.990
+0.049 (5.17%)
After-hours: Dec 5, 2025, 6:40 PM EST

RenovoRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.970.930.940.94-0.92%113,157
Dec 4, 20250.920.960.910.950.955.04%145,604
Dec 3, 20250.810.920.810.900.906.99%280,098
Dec 2, 20250.850.860.830.850.85-1.35%233,067
Dec 1, 20250.920.920.850.860.86-6.59%182,453
Nov 28, 20250.910.930.900.920.923.52%152,909
Nov 26, 20250.900.920.870.890.892.40%247,733
Nov 25, 20250.800.880.800.870.8710.16%225,720
Nov 24, 20250.800.810.780.790.79-1.27%250,210
Nov 21, 20250.790.830.780.800.802.22%180,152
Nov 20, 20250.770.800.760.780.786.27%343,989
Nov 19, 20250.780.800.730.730.73-6.38%199,505
Nov 18, 20250.870.870.760.780.78-2.70%262,442
Nov 17, 20250.770.860.770.800.807.21%755,114
Nov 14, 20250.890.890.700.750.75-23.03%1,413,821
Nov 13, 20251.001.070.960.970.97-2.56%606,669
Nov 12, 20251.041.090.991.001.00-6.54%426,776
Nov 11, 20251.001.070.991.071.077.41%222,277
Nov 10, 20251.011.030.981.001.003.61%255,016
Nov 7, 20250.940.960.910.960.96-0.45%373,786
Nov 6, 20251.031.030.960.970.97-6.23%337,291
Nov 5, 20251.011.061.011.031.030.98%241,155
Nov 4, 20251.071.101.011.021.02-6.42%290,713
Nov 3, 20251.131.131.051.091.09-1.80%397,643
Oct 31, 20251.041.141.021.111.119.36%322,999
Oct 30, 20251.061.060.981.021.02-3.33%339,838
Oct 29, 20251.131.151.001.051.05-7.08%611,677
Oct 28, 20251.161.181.131.131.13-1.74%209,404
Oct 27, 20251.181.201.141.151.15-2.54%137,168
Oct 24, 20251.151.191.151.181.182.61%155,237
Oct 23, 20251.141.181.121.151.151.77%99,605
Oct 22, 20251.161.191.131.131.13-5.04%301,745
Oct 21, 20251.201.201.141.191.19-0.83%380,633
Oct 20, 20251.151.201.121.201.207.14%299,321
Oct 17, 20251.151.171.111.121.12-4.27%309,905
Oct 16, 20251.281.301.141.171.17-9.30%763,015
Oct 15, 20251.111.301.101.291.2918.35%843,145
Oct 14, 20251.081.111.061.091.090.93%296,557
Oct 13, 20251.151.151.071.081.08-2.70%490,311
Oct 10, 20251.121.151.051.111.11-0.89%810,131
Oct 9, 20251.201.211.081.121.12-7.44%1,214,441
Oct 8, 20251.251.291.151.211.21-0.82%588,536
Oct 7, 20251.351.411.201.221.22-8.96%1,566,208
Oct 6, 20251.401.421.311.341.341.52%1,310,152
Oct 3, 20251.291.341.241.321.323.94%517,721
Oct 2, 20251.351.351.271.271.27-5.22%586,905
Oct 1, 20251.261.351.261.341.345.51%702,185
Sep 30, 20251.201.271.201.271.277.63%473,998
Sep 29, 20251.181.221.161.181.18-379,394
Sep 26, 20251.171.221.171.181.180.85%215,956
Sep 25, 20251.231.251.161.171.17-2.50%457,336
Sep 24, 20251.191.291.191.201.20-2.44%587,382
Sep 23, 20251.301.301.231.231.23-5.38%672,957
Sep 22, 20251.341.401.281.301.30-2.26%808,077
Sep 19, 20251.271.451.261.331.335.56%1,448,450
Sep 18, 20251.251.291.201.261.263.28%611,328
Sep 17, 20251.291.291.221.221.22-3.17%483,241
Sep 16, 20251.301.341.191.261.26-0.79%1,106,220
Sep 15, 20251.351.371.211.271.27-0.78%1,138,726
Sep 12, 20251.321.451.261.281.283.23%1,630,738
Sep 11, 20251.231.411.211.241.245.98%1,758,120
Sep 10, 20251.181.241.161.171.170.86%898,569
Sep 9, 20251.161.171.061.161.161.75%371,514
Sep 8, 20251.241.271.131.141.14-8.06%498,916
Sep 5, 20251.221.251.161.241.244.20%509,611
Sep 4, 20251.241.261.161.191.19-4.80%684,369
Sep 3, 20251.151.261.111.251.2515.74%1,822,803
Sep 2, 20250.961.110.961.081.0812.50%748,731
Aug 29, 20250.961.000.940.960.961.31%219,651
Aug 28, 20250.940.960.940.950.952.49%144,454
Aug 27, 20250.910.950.900.920.920.09%75,631
Aug 26, 20250.900.940.900.920.922.83%114,851
Aug 25, 20250.940.940.890.900.90-4.46%143,088
Aug 22, 20250.900.950.880.940.945.25%111,258
Aug 21, 20250.900.930.870.890.892.69%209,236
Aug 20, 20250.930.950.800.870.87-5.58%593,946
Aug 19, 20250.960.970.920.920.92-1.98%113,743
Aug 18, 20250.960.980.900.940.94-1.62%146,224
Aug 15, 20251.001.030.900.960.96-22.94%1,222,914
Aug 14, 20251.251.321.191.241.241.64%393,288
Aug 13, 20251.101.371.101.221.2210.91%469,337
Aug 12, 20251.141.251.101.101.10-1.35%259,429
Aug 11, 20251.131.151.111.121.12-2.19%175,499
Aug 8, 20251.201.221.111.141.14-5.00%194,041
Aug 7, 20251.231.241.171.201.20-40,792
Aug 6, 20251.201.241.201.201.20-1.64%84,484
Aug 5, 20251.201.241.201.221.220.83%42,586
Aug 4, 20251.221.281.211.211.21-77,207
Aug 1, 20251.241.241.211.211.21-2.42%67,033
Jul 31, 20251.221.271.201.241.243.33%137,791
Jul 30, 20251.221.251.201.201.20-1.64%61,806
Jul 29, 20251.281.281.221.221.22-2.40%140,418
Jul 28, 20251.281.311.241.251.25-1.57%69,627
Jul 25, 20251.301.301.271.271.27-2.31%51,370
Jul 24, 20251.301.301.261.301.302.36%114,865
Jul 23, 20251.271.281.241.271.27-0.78%28,302
Jul 22, 20251.281.301.231.281.28-0.78%110,602
Jul 21, 20251.311.311.261.291.29-0.77%119,987
Jul 18, 20251.331.351.281.301.30-129,332
Jul 17, 20251.321.321.281.301.30-125,907