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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.02	1.05	1.05	1.05	1	170,628
January 12, 2026	1.03	1.05	1.05	1.1	0.98	715,900
January 09, 2026	1.2	1.12	1.12	1.25	1.09	899,993
January 08, 2026	1.12	1.15	1.15	1.2	1.05	1.3M
January 07, 2026	1.05	1.01	1.01	1.06	0.99	234,067
January 06, 2026	0.97	1.02	1.02	1.06	0.95	495,433
January 05, 2026	0.87	0.95	0.95	0.96	0.87	353,470
January 02, 2026	0.86	0.84	0.84	0.92	0.83	220,383
December 31, 2025	0.87	0.84	0.84	0.91	0.84	122,600
December 30, 2025	0.81	0.87	0.87	0.92	0.79	229,700
December 29, 2025	0.84	0.81	0.81	0.86	0.79	386,118
December 26, 2025	0.89	0.85	0.85	0.9	0.83	289,900
December 24, 2025	0.92	0.9	0.9	0.93	0.89	126,748
December 23, 2025	0.9	0.91	0.91	0.98	0.9	131,929
December 22, 2025	0.93	0.9	0.9	0.98	0.89	232,316
December 19, 2025	0.94	0.93	0.93	0.98	0.9	204,300
December 18, 2025	0.89	0.9	0.9	0.92	0.87	91,813
December 17, 2025	0.86	0.87	0.87	0.89	0.85	117,346
December 16, 2025	0.93	0.84	0.84	0.97	0.83	386,826
December 15, 2025	1	0.94	0.94	1	0.93	173,934
December 12, 2025	0.98	0.96	0.96	1	0.95	179,181
December 11, 2025	1	0.99	0.99	1	0.96	190,273
December 10, 2025	0.94	0.98	0.98	1	0.94	197,400
December 09, 2025	0.95	0.96	0.96	1	0.93	201,872
December 08, 2025	0.95	0.94	0.94	0.98	0.92	149,120
December 05, 2025	0.95	0.94	0.94	0.97	0.93	116,086
December 04, 2025	0.92	0.95	0.95	0.96	0.91	145,604
December 03, 2025	0.81	0.9	0.9	0.92	0.81	281,000
December 02, 2025	0.85	0.85	0.85	0.86	0.83	233,021
December 01, 2025	0.92	0.86	0.86	0.92	0.85	182,500
November 28, 2025	0.91	0.92	0.92	0.93	0.9	155,003
November 26, 2025	0.9	0.89	0.89	0.92	0.87	247,896
November 25, 2025	0.8	0.87	0.87	0.88	0.8	237,000
November 24, 2025	0.8	0.79	0.79	0.81	0.78	250,210
November 21, 2025	0.79	0.8	0.8	0.83	0.78	181,227
November 20, 2025	0.77	0.78	0.78	0.8	0.76	344,000
November 19, 2025	0.78	0.73	0.73	0.8	0.73	199,505
November 18, 2025	0.87	0.78	0.78	0.87	0.76	262,442
November 17, 2025	0.77	0.8	0.8	0.86	0.77	755,114
November 14, 2025	0.89	0.75	0.75	0.89	0.7	1.41M
November 13, 2025	1	0.97	0.97	1.07	0.96	606,700
November 12, 2025	1.04	1	1	1.09	0.99	426,776
November 11, 2025	1	1.07	1.07	1.07	0.99	222,300
November 10, 2025	1.01	1	1	1.03	0.98	255,016
November 07, 2025	0.94	0.96	0.96	0.96	0.91	373,786
November 06, 2025	1.03	0.97	0.97	1.03	0.96	337,300
November 05, 2025	1.01	1.03	1.03	1.06	1	241,155
November 04, 2025	1.07	1.02	1.02	1.1	1.01	290,713
November 03, 2025	1.13	1.09	1.09	1.13	1.05	397,643
October 31, 2025	1.04	1.11	1.11	1.14	1.02	323,000
October 30, 2025	1.06	1.01	1.01	1.06	0.98	339,838
October 29, 2025	1.13	1.05	1.05	1.15	1	611,700
October 28, 2025	1.16	1.13	1.13	1.18	1.13	209,404
October 27, 2025	1.18	1.15	1.15	1.2	1.14	137,200
October 24, 2025	1.15	1.18	1.18	1.19	1.15	155,237
October 23, 2025	1.14	1.15	1.15	1.18	1.12	99,605
October 22, 2025	1.16	1.13	1.13	1.19	1.13	301,745
October 21, 2025	1.2	1.19	1.19	1.2	1.14	380,633
October 20, 2025	1.15	1.2	1.2	1.2	1.12	299,321
October 17, 2025	1.15	1.12	1.12	1.17	1.11	309,905

RenovoRx, Inc. (RNXT) NASDAQ