RenovoRx, Inc. - Common Stock (RNXT)

Last Price1.1200

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 12th, 7:59 AM EST

Historical Prices For RenovoRx, Inc. - Common Stock (RNXT)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	1.20	1.25	1.09	1.12	899,993	1.12
1/08/2026	1.12	1.20	1.05	1.15	1,286,108	1.15
1/07/2026	1.05	1.06	0.99	1.01	234,067	1.01
1/06/2026	0.97	1.06	0.95	1.02	494,918	1.02
1/05/2026	0.87	0.96	0.87	0.95	352,487	0.95
1/02/2026	0.86	0.92	0.83	0.84	220,383	0.84
12/31/2025	0.87	0.91	0.84	0.84	122,576	0.84
12/30/2025	0.81	0.92	0.79	0.87	229,680	0.87
12/29/2025	0.84	0.86	0.79	0.81	386,068	0.81
12/26/2025	0.89	0.90	0.83	0.85	289,887	0.85
12/24/2025	0.92	0.93	0.89	0.90	126,748	0.90
12/23/2025	0.90	0.98	0.90	0.91	131,929	0.91
12/22/2025	0.93	0.98	0.89	0.90	223,816	0.90
12/19/2025	0.94	0.98	0.90	0.93	204,270	0.93
12/18/2025	0.89	0.92	0.86	0.90	91,803	0.90
12/17/2025	0.86	0.89	0.85	0.87	117,163	0.87
12/16/2025	0.93	0.97	0.83	0.84	384,760	0.84
12/15/2025	1.00	1.00	0.93	0.94	168,881	0.94
12/12/2025	0.98	1.00	0.95	0.96	179,181	0.96
12/11/2025	1.00	1.00	0.96	0.99	190,173	0.99
12/10/2025	0.94	1.00	0.94	0.98	197,352	0.98
12/09/2025	0.95	1.00	0.93	0.96	201,820	0.96
12/08/2025	0.95	0.98	0.92	0.94	149,018	0.94
12/05/2025	0.95	0.97	0.93	0.94	116,086	0.94
12/04/2025	0.92	0.96	0.91	0.95	145,604	0.95
12/03/2025	0.81	0.92	0.81	0.90	281,003	0.90
12/02/2025	0.85	0.86	0.83	0.85	233,067	0.85
12/01/2025	0.92	0.92	0.85	0.86	182,453	0.86
11/28/2025	0.91	0.93	0.90	0.92	155,003	0.92
11/26/2025	0.90	0.92	0.87	0.89	247,896	0.89
11/25/2025	0.80	0.88	0.80	0.87	226,105	0.87
11/24/2025	0.80	0.81	0.78	0.79	249,620	0.79
11/21/2025	0.79	0.83	0.78	0.80	181,227	0.80
11/20/2025	0.77	0.80	0.76	0.78	339,989	0.78
11/19/2025	0.78	0.80	0.73	0.73	199,455	0.73
11/18/2025	0.86	0.86	0.76	0.78	262,442	0.78
11/17/2025	0.77	0.86	0.77	0.80	755,114	0.80
11/14/2025	0.89	0.89	0.70	0.75	1,413,821	0.75
11/13/2025	1.00	1.07	0.96	0.97	606,666	0.97
11/12/2025	1.04	1.09	0.99	1.00	426,674	1.00
11/11/2025	1.00	1.07	0.99	1.07	220,341	1.07
11/10/2025	1.01	1.03	0.98	1.00	255,016	1.00
11/07/2025	0.94	0.96	0.91	0.96	373,786	0.96
11/06/2025	1.03	1.03	0.96	0.97	337,291	0.97
11/05/2025	1.01	1.06	1.00	1.03	241,136	1.03
11/04/2025	1.07	1.10	1.01	1.02	290,663	1.02
11/03/2025	1.13	1.13	1.05	1.09	397,640	1.09
10/31/2025	1.04	1.14	1.02	1.11	322,999	1.11
10/30/2025	1.06	1.06	0.98	1.01	339,838	1.01
10/29/2025	1.13	1.15	1.00	1.05	611,677	1.05
10/28/2025	1.16	1.14	1.14	1.13	209,264	1.13
10/27/2025	1.18	1.20	1.14	1.15	137,168	1.15
10/24/2025	1.15	1.19	1.15	1.18	155,237	1.18
10/23/2025	1.14	1.18	1.12	1.15	99,605	1.15
10/22/2025	1.16	1.19	1.13	1.13	301,619	1.13
10/21/2025	1.20	1.20	1.14	1.19	380,633	1.19
10/20/2025	1.15	1.20	1.12	1.20	299,319	1.20
10/17/2025	1.15	1.17	1.11	1.12	309,905	1.12
10/16/2025	1.28	1.30	1.14	1.17	753,915	1.17
10/15/2025	1.11	1.30	1.10	1.29	838,137	1.29
10/14/2025	1.08	1.11	1.06	1.09	295,829	1.09
10/13/2025	1.15	1.15	1.07	1.08	490,311	1.08