Skip to main content
RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.944
+0.014 (1.47%)
At close: Jun 26, 2026, 4:00 PM EDT
0.924
-0.020 (-2.14%)
After-hours: Jun 26, 2026, 5:48 PM EDT

RenovoRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.931.000.920.940.941.47%524,793
Jun 25, 20260.950.990.930.930.93-2.41%305,745
Jun 24, 20260.910.970.910.950.954.64%328,363
Jun 23, 20260.890.930.890.910.910.05%163,487
Jun 22, 20260.920.930.870.910.91-1.07%245,247
Jun 18, 20260.910.940.890.920.923.29%330,616
Jun 17, 20260.880.920.870.890.891.26%137,996
Jun 16, 20260.880.890.870.880.88-0.70%83,894
Jun 15, 20260.840.890.840.890.894.98%173,847
Jun 12, 20260.860.890.840.840.84-2.41%129,584
Jun 11, 20260.870.870.850.860.861.63%262,579
Jun 10, 20260.880.900.850.850.85-1.08%226,462
Jun 9, 20260.890.900.850.860.86-2.89%166,560
Jun 8, 20260.910.940.880.890.891.56%429,579
Jun 5, 20260.970.990.870.870.87-10.60%326,053
Jun 4, 20260.910.990.870.980.987.71%525,278
Jun 3, 20260.900.920.870.910.91-0.54%332,050
Jun 2, 20260.950.970.910.910.91-1.11%244,381
Jun 1, 20260.940.980.920.920.921.24%551,383
May 29, 20260.980.990.910.910.91-8.05%317,900
May 28, 20260.920.990.870.990.996.20%702,472
May 27, 20260.900.950.890.930.931.69%226,769
May 26, 20260.880.940.840.920.923.89%433,765
May 22, 20260.880.900.870.880.88-0.01%162,560
May 21, 20260.840.900.820.880.888.83%489,182
May 20, 20260.790.830.790.810.810.52%127,696
May 19, 20260.770.810.770.810.812.90%273,864
May 18, 20260.850.850.780.780.78-4.49%419,683
May 15, 20260.860.870.800.820.82-4.09%647,617
May 14, 20260.850.870.840.860.860.75%173,056
May 13, 20260.880.880.840.850.85-2.77%175,514
May 12, 20260.860.890.840.870.872.68%126,689
May 11, 20260.860.910.830.850.85-1.57%224,418
May 8, 20260.910.910.850.860.86-1.87%311,906
May 7, 20260.900.930.880.880.88-1.10%205,616
May 6, 20260.920.950.890.890.89-4.14%285,874
May 5, 20260.910.940.890.930.934.87%268,290
May 4, 20260.900.920.880.890.890.22%147,862
May 1, 20260.860.920.850.880.883.92%386,576
Apr 30, 20260.850.870.840.850.852.27%122,835
Apr 29, 20260.820.850.800.830.83-1.06%421,248
Apr 28, 20260.870.890.830.840.84-3.46%471,963
Apr 27, 20260.890.910.850.870.871.58%244,857
Apr 24, 20260.910.930.860.860.86-4.82%315,220
Apr 23, 20260.940.960.900.900.90-5.09%376,296
Apr 22, 20260.960.980.940.950.95-0.09%144,543
Apr 21, 20260.990.990.900.950.95-5.55%676,055
Apr 20, 20260.991.020.981.011.010.50%205,771
Apr 17, 20260.991.030.981.001.00-257,803
Apr 16, 20261.041.040.971.001.00-1.96%190,490
Apr 15, 20260.981.030.981.021.02-0.97%223,671
Apr 14, 20261.041.041.001.031.030.98%252,165
Apr 13, 20261.011.030.981.021.023.52%197,411
Apr 10, 20261.051.080.960.990.990.71%594,924
Apr 9, 20260.921.010.920.980.984.20%280,019
Apr 8, 20260.950.950.920.940.944.33%138,139
Apr 7, 20260.920.950.850.900.90-3.42%401,601
Apr 6, 20260.981.020.920.930.93-4.91%297,406
Apr 2, 20260.961.030.950.980.981.03%130,087
Apr 1, 20260.991.030.950.970.97-3.96%462,401
Mar 31, 20261.091.100.991.011.01-5.61%672,577
Mar 30, 20261.131.131.011.071.07-5.31%343,095
Mar 27, 20261.151.171.061.131.13-2.59%534,092
Mar 26, 20261.101.301.101.161.165.45%1,458,195
Mar 25, 20261.081.141.061.101.101.85%403,217
Mar 24, 20261.111.191.051.081.08-2.70%629,075
Mar 23, 20260.991.130.981.111.1111.00%592,899
Mar 20, 20261.031.030.971.001.00-0.99%276,540
Mar 19, 20261.021.050.971.011.01-1.94%475,720
Mar 18, 20261.011.080.981.031.036.59%865,074
Mar 17, 20260.991.050.960.970.97-0.70%539,416
Mar 16, 20260.830.990.830.970.9716.52%1,000,161
Mar 13, 20260.830.880.810.840.843.35%409,057
Mar 12, 20260.800.830.800.810.811.62%202,468
Mar 11, 20260.800.850.790.800.80-3.04%80,693
Mar 10, 20260.810.840.790.820.822.47%182,642
Mar 9, 20260.780.820.780.800.801.27%155,895
Mar 6, 20260.820.840.770.790.79-5.98%483,137
Mar 5, 20260.900.930.810.840.84-1.23%816,017
Mar 4, 20260.830.880.820.850.852.14%160,668
Mar 3, 20260.880.900.820.830.83-5.51%330,057
Mar 2, 20260.870.940.860.880.88-0.14%235,542
Feb 27, 20260.920.940.870.880.882.08%511,360
Feb 26, 20260.890.920.860.870.87-4.95%187,980
Feb 25, 20260.950.990.890.910.910.90%113,076
Feb 24, 20260.900.930.890.900.900.04%86,964
Feb 23, 20260.940.940.900.900.90-1.24%183,379
Feb 20, 20260.950.970.910.910.91-2.95%96,983
Feb 19, 20261.001.000.920.940.94-5.87%159,059
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%70,133
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%200,793
Feb 4, 20261.011.020.950.960.96-4.50%191,621
Feb 3, 20261.031.040.981.011.01-0.98%116,622