Skip to main content
RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.840
-0.030 (-3.46%)
At close: Apr 28, 2026, 4:00 PM EDT
0.840
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

RenovoRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.890.830.840.84-3.46%471,963
Apr 27, 20260.890.910.850.870.871.58%194,399
Apr 24, 20260.910.930.860.860.86-4.82%313,339
Apr 23, 20260.940.960.900.900.90-5.09%375,747
Apr 22, 20260.960.980.940.950.95-0.09%144,379
Apr 21, 20260.990.990.900.950.95-5.55%676,050
Apr 20, 20260.991.020.981.011.010.50%204,058
Apr 17, 20260.991.030.981.001.00-257,712
Apr 16, 20261.041.040.971.001.00-1.96%190,480
Apr 15, 20260.981.030.981.021.02-0.97%221,419
Apr 14, 20261.041.041.001.031.030.98%250,197
Apr 13, 20261.011.030.981.021.023.52%197,411
Apr 10, 20261.051.080.960.990.990.71%576,747
Apr 9, 20260.921.010.920.980.984.20%278,019
Apr 8, 20260.950.950.920.940.944.33%137,998
Apr 7, 20260.920.950.850.900.90-3.42%391,384
Apr 6, 20260.981.020.920.930.93-4.91%297,386
Apr 2, 20260.961.030.950.980.981.03%130,087
Apr 1, 20260.991.030.950.970.97-3.96%462,102
Mar 31, 20261.091.100.991.011.01-5.61%665,110
Mar 30, 20261.131.131.011.071.07-5.31%333,581
Mar 27, 20261.151.171.061.131.13-2.59%531,463
Mar 26, 20261.101.301.101.161.165.45%1,458,095
Mar 25, 20261.081.141.061.101.101.85%397,476
Mar 24, 20261.111.191.051.081.08-2.70%629,074
Mar 23, 20260.991.130.981.111.1111.00%592,858
Mar 20, 20261.031.030.971.001.00-0.99%275,655
Mar 19, 20261.021.050.971.011.01-1.94%475,720
Mar 18, 20261.011.080.981.031.036.59%851,784
Mar 17, 20260.991.050.960.970.97-0.70%539,065
Mar 16, 20260.830.990.830.970.9716.52%962,120
Mar 13, 20260.830.880.810.840.843.35%400,646
Mar 12, 20260.800.830.800.810.811.62%200,337
Mar 11, 20260.800.850.790.800.80-3.04%80,693
Mar 10, 20260.810.840.790.820.822.47%180,642
Mar 9, 20260.780.820.780.800.801.27%155,895
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