RenovoRx, Inc. - RNXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.17	1.18	1.18	1.22	1.17	215,956
September 25, 2025	1.23	1.17	1.17	1.25	1.16	457,336
September 24, 2025	1.19	1.2	1.2	1.29	1.19	587,400
September 23, 2025	1.3	1.23	1.23	1.3	1.23	673,000
September 22, 2025	1.34	1.3	1.3	1.4	1.28	808,100
September 19, 2025	1.27	1.33	1.33	1.45	1.26	1.45M
September 18, 2025	1.25	1.26	1.26	1.29	1.2	611,328
September 17, 2025	1.29	1.22	1.22	1.29	1.22	483,241
September 16, 2025	1.3	1.26	1.26	1.34	1.19	1.11M
September 15, 2025	1.35	1.27	1.27	1.37	1.21	1.14M
September 12, 2025	1.3	1.28	1.28	1.45	1.25	1.62M
September 11, 2025	1.23	1.24	1.24	1.41	1.21	1.76M
September 10, 2025	1.18	1.17	1.17	1.24	1.16	898,569
September 09, 2025	1.16	1.16	1.16	1.17	1.06	371,514
September 08, 2025	1.24	1.14	1.14	1.27	1.13	498,916
September 05, 2025	1.21	1.24	1.24	1.24	1.16	505,257
September 04, 2025	1.24	1.19	1.19	1.26	1.16	684,369
September 03, 2025	1.15	1.25	1.25	1.25	1.11	1.82M
September 02, 2025	0.96	1.08	1.08	1.11	0.96	748,731
August 29, 2025	0.96	0.96	0.96	1	0.94	219,700
August 28, 2025	0.94	0.95	0.95	0.96	0.94	144,500
August 27, 2025	0.91	0.92	0.92	0.95	0.9	75,631
August 26, 2025	0.9	0.92	0.92	0.94	0.9	114,900
August 25, 2025	0.94	0.9	0.9	0.94	0.89	143,100
August 22, 2025	0.9	0.94	0.94	0.95	0.88	111,300
August 21, 2025	0.9	0.89	0.89	0.93	0.87	209,236
August 20, 2025	0.93	0.87	0.87	0.95	0.8	593,946
August 19, 2025	0.96	0.92	0.92	0.97	0.92	113,743
August 18, 2025	0.96	0.94	0.94	0.98	0.9	145,323
August 15, 2025	1	0.96	0.96	1.03	0.9	1.22M
August 14, 2025	1.25	1.24	1.24	1.32	1.19	393,300
August 13, 2025	1.1	1.22	1.22	1.37	1.1	469,337
August 12, 2025	1.14	1.1	1.1	1.25	1.1	259,689
August 11, 2025	1.13	1.12	1.12	1.15	1.11	175,500
August 08, 2025	1.2	1.14	1.14	1.22	1.11	194,041
August 07, 2025	1.23	1.2	1.2	1.24	1.17	40,800
August 06, 2025	1.2	1.2	1.2	1.24	1.2	84,484
August 05, 2025	1.2	1.22	1.22	1.24	1.2	42,600
August 04, 2025	1.22	1.21	1.21	1.28	1.21	77,207
August 01, 2025	1.24	1.21	1.21	1.24	1.21	67,033
July 31, 2025	1.22	1.24	1.24	1.27	1.2	137,791
July 30, 2025	1.22	1.2	1.2	1.25	1.2	61,806
July 29, 2025	1.27	1.22	1.22	1.27	1.22	140,418
July 28, 2025	1.28	1.25	1.25	1.31	1.24	69,627
July 25, 2025	1.3	1.27	1.27	1.3	1.27	51,370
July 24, 2025	1.3	1.3	1.3	1.3	1.26	114,900
July 23, 2025	1.27	1.27	1.27	1.28	1.24	28,302
July 22, 2025	1.28	1.28	1.28	1.3	1.23	110,602
July 21, 2025	1.31	1.29	1.29	1.31	1.26	120,000
July 18, 2025	1.33	1.3	1.3	1.35	1.28	119,606
July 17, 2025	1.32	1.3	1.3	1.32	1.28	125,907
July 16, 2025	1.32	1.3	1.3	1.33	1.27	102,200
July 15, 2025	1.38	1.32	1.32	1.39	1.3	242,438
July 14, 2025	1.29	1.4	1.4	1.4	1.29	214,500
July 11, 2025	1.3	1.29	1.29	1.37	1.28	151,000
July 10, 2025	1.3	1.34	1.34	1.37	1.3	39,756
July 09, 2025	1.3	1.32	1.32	1.35	1.29	83,945
July 08, 2025	1.34	1.3	1.3	1.34	1.3	149,965
July 07, 2025	1.38	1.32	1.32	1.38	1.32	77,655
July 03, 2025	1.29	1.36	1.36	1.37	1.29	93,331

RenovoRx, Inc. (RNXT) NASDAQ