Skip to main content
RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.790
-0.050 (-5.98%)
At close: Mar 6, 2026, 4:00 PM EST
0.820
+0.030 (3.76%)
After-hours: Mar 6, 2026, 7:10 PM EST

RenovoRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.820.840.770.790.79-5.98%479,297
Mar 5, 20260.900.930.810.840.84-1.23%814,606
Mar 4, 20260.830.880.820.850.852.14%159,707
Mar 3, 20260.880.900.820.830.83-5.51%330,016
Mar 2, 20260.870.940.860.880.88-0.14%234,591
Feb 27, 20260.920.940.870.880.882.08%510,098
Feb 26, 20260.890.920.860.870.87-4.95%187,893
Feb 25, 20260.950.990.890.910.910.90%113,075
Feb 24, 20260.900.930.890.900.900.04%80,075
Feb 23, 20260.940.940.900.900.90-1.24%183,284
Feb 20, 20260.950.970.910.910.91-2.95%96,983
Feb 19, 20261.001.000.920.940.94-5.87%159,027
Feb 18, 20261.001.030.981.001.001.96%116,747
Feb 17, 20260.980.990.940.980.985.00%90,335
Feb 13, 20260.930.970.900.930.930.33%127,564
Feb 12, 20260.960.990.930.930.93-4.10%153,733
Feb 11, 20260.971.000.960.970.97-2.02%68,053
Feb 10, 20260.971.000.960.990.992.68%50,391
Feb 9, 20260.991.020.950.960.96-2.61%159,867
Feb 6, 20260.961.020.950.990.994.11%308,527
Feb 5, 20260.921.010.920.950.95-1.41%200,723
Feb 4, 20261.011.020.950.960.96-4.50%190,336
Feb 3, 20261.031.040.981.011.01-0.98%115,121
Feb 2, 20261.081.081.011.021.02-1.92%309,284
Jan 30, 20261.001.060.931.041.048.33%330,332
Jan 29, 20260.900.970.870.960.966.56%247,502
Jan 28, 20260.900.940.900.900.900.20%146,403
Jan 27, 20260.970.980.890.900.90-8.11%203,822
Jan 26, 20261.021.040.950.980.98-1.75%267,304
Jan 23, 20261.021.030.991.001.00-2.37%111,993
Jan 22, 20261.031.071.001.021.022.25%330,324
Jan 21, 20261.041.050.991.001.00-4.08%189,016
Jan 20, 20260.981.050.971.041.041.96%176,027
Jan 16, 20261.031.040.991.021.02-0.97%152,093
Jan 15, 20261.071.071.011.031.03-2.83%238,809
Jan 14, 20261.041.081.011.061.061.44%193,679
Jan 13, 20261.021.051.001.051.05-0.48%170,628
Jan 12, 20261.031.100.981.051.05-6.25%713,368
Jan 9, 20261.201.251.091.121.12-2.61%891,975
Jan 8, 20261.121.201.051.151.1513.86%1,272,507
Jan 7, 20261.051.060.991.011.01-0.98%233,936
Jan 6, 20260.971.060.951.021.027.37%490,843
Jan 5, 20260.870.960.870.950.9513.75%341,895
Jan 2, 20260.860.920.830.840.84-0.58%215,982
Dec 31, 20250.870.910.840.840.84-3.94%122,576
Dec 30, 20250.810.920.790.870.877.34%229,680
Dec 29, 20250.840.860.790.810.81-4.67%375,852
Dec 26, 20250.890.900.830.850.85-4.56%289,869
Dec 24, 20250.920.930.890.900.90-1.59%126,637
Dec 23, 20250.900.980.900.910.911.11%131,929
Dec 22, 20250.930.980.890.900.90-3.23%223,664
Dec 19, 20250.940.980.900.930.933.33%187,756
Dec 18, 20250.890.920.870.900.903.45%91,177
Dec 17, 20250.860.890.850.870.873.24%117,163
Dec 16, 20250.930.970.830.840.84-10.36%386,826
Dec 15, 20251.001.000.930.940.94-2.07%173,934
Dec 12, 20250.981.000.950.960.96-3.31%179,181
Dec 11, 20251.001.000.960.990.991.64%190,273
Dec 10, 20250.941.000.940.980.981.76%197,352
Dec 9, 20250.951.000.930.960.961.90%201,872
Dec 8, 20250.950.980.920.940.940.08%149,120
Dec 5, 20250.950.970.930.940.94-0.92%116,086
Dec 4, 20250.920.960.910.950.955.04%145,804
Dec 3, 20250.810.920.810.900.906.99%281,310
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%155,003
Nov 26, 20250.900.920.870.890.892.40%247,896
Nov 25, 20250.800.880.800.870.8710.16%236,997
Nov 24, 20250.800.810.780.790.79-1.27%250,210
Nov 21, 20250.790.830.780.800.802.22%181,227
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