Renalytix More Historical Data - RNLX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Renalytix PLC (RNLX)
Renalytix PLC (RNLX) Historical

RNLX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.2938	0.0031	1.07%	0.2902	0.2945	0.2822	70,254
Sep 18 2024	0.2907	0.0011	0.38%	0.2964	0.2964	0.2781	96,049
Sep 17 2024	0.2896	0.0091	3.24%	0.288	0.2945	0.2861	62,521
Sep 16 2024	0.2805	-0.0112	-3.84%	0.295	0.295	0.2778	244,586
Sep 13 2024	0.2917	0.0119	4.25%	0.281	0.2917	0.276	118,730
Sep 12 2024	0.2798	-0.0192	-6.42%	0.2923	0.299	0.2707	278,722
Sep 11 2024	0.299	0.0147	5.17%	0.29	0.305	0.28	353,204
Sep 10 2024	0.2843	0.0033	1.17%	0.291	0.2975	0.2813	104,293
Sep 09 2024	0.281	-0.0183	-6.11%	0.2816	0.315	0.281	672,812
Sep 06 2024	0.2993	0.0113	3.92%	0.2825	0.2993	0.2811	222,848
Sep 05 2024	0.288	-0.007	-2.37%	0.2968	0.3025	0.2835	228,182
Sep 04 2024	0.295	0.015	5.36%	0.28	0.3239	0.25	861,372
Sep 03 2024	0.28	-0.034	-10.83%	0.285	0.28685	0.26235	1,051,191
Aug 30 2024	0.314	0.0214	7.31%	0.306	0.318542	0.26	15,108,409
Aug 29 2024	0.2926	-0.0284	-8.85%	0.3206	0.3349	0.291301	277,039
Aug 28 2024	0.321	-0.0092	-2.79%	0.346	0.346	0.321	58,050
Aug 27 2024	0.3302	-0.0098	-2.88%	0.34	0.344	0.33	136,669
Aug 26 2024	0.34	0.017	5.26%	0.32	0.349899	0.32	102,688
Aug 23 2024	0.323	-0.0169	-4.97%	0.34	0.357	0.321	189,034
Aug 22 2024	0.3399	0.0001	0.03%	0.34	0.3528	0.33	200,992
Aug 21 2024	0.3398	0.0276	8.84%	0.3045	0.3398	0.2753	449,174
Aug 20 2024	0.3122	-0.094	-23.14%	0.3576	0.36	0.3104	1,080,118
Aug 19 2024	0.4062	0.0231	6.03%	0.398	0.4149	0.365	240,466
Aug 16 2024	0.3831	0.0131	3.54%	0.372	0.39	0.3638	118,013
Aug 15 2024	0.37	0.009	2.49%	0.36	0.3994	0.36	138,204
Aug 14 2024	0.361	-0.0488	-11.91%	0.418	0.42	0.3511	236,090
Aug 13 2024	0.4098	0.0337	8.96%	0.387	0.4138	0.3831	197,968
Aug 12 2024	0.3761	0.00395	1.06%	0.38	0.387	0.3578	140,288
Aug 09 2024	0.37215	0.01385	3.87%	0.38	0.407	0.37215	288,348
Aug 08 2024	0.3583	0.0021	0.59%	0.38	0.384	0.352	260,656
Aug 07 2024	0.3562	-0.0138	-3.73%	0.37	0.40255	0.3511	233,656
Aug 06 2024	0.37	0.019	5.41%	0.37	0.38	0.3341	360,421
Aug 05 2024	0.351	-0.0342	-8.88%	0.3432	0.3673	0.30	732,154
Aug 02 2024	0.3852	-0.0302	-7.27%	0.3295	0.41	0.3295	877,168
Aug 01 2024	0.4154	-0.0346	-7.69%	0.48	0.489	0.405	755,589
Jul 31 2024	0.45	0.0185	4.29%	0.4314	0.4982	0.42	1,618,005
Jul 30 2024	0.4315	0.0214	5.22%	0.46	0.4635	0.3881	1,474,879
Jul 29 2024	0.4101	0.0586	16.67%	0.37	0.4797	0.3605	5,467,685
Jul 26 2024	0.3515	0.0468	15.36%	0.3047	0.37	0.3047	1,036,451
Jul 25 2024	0.3047	0.0107	3.64%	0.294	0.307	0.2903	126,136
Jul 24 2024	0.294	-0.0124	-4.05%	0.2931	0.3062	0.2903	270,906
Jul 23 2024	0.3064	0.0036	1.19%	0.2946	0.3082	0.29	440,793
Jul 22 2024	0.3028	0.0101	3.45%	0.3015	0.3077	0.2815	479,961
Jul 19 2024	0.2927	-0.0148	-4.81%	0.3001	0.3129	0.2916	319,743
Jul 18 2024	0.3075	-0.0227	-6.87%	0.3315	0.3315	0.295	599,424
Jul 17 2024	0.3302	-0.0137	-3.98%	0.334	0.3444	0.3231	524,164
Jul 16 2024	0.3439	0.0139	4.21%	0.315	0.3489	0.299	1,474,860
Jul 15 2024	0.33	-0.019	-5.44%	0.3208	0.3399	0.28	2,150,702
Jul 12 2024	0.349	-0.0224	-6.03%	0.328	0.374	0.2906	5,012,253
Jul 11 2024	0.3714	0.0695	23.02%	0.4512	0.4836	0.3025	80,366,872
Jul 10 2024	0.3019	0.0129	4.46%	0.29	0.3059	0.2844	179,019
Jul 09 2024	0.289	0.0156	5.71%	0.2799	0.289	0.2681	255,501
Jul 08 2024	0.2734	0.0163	6.34%	0.2488	0.27459	0.2488	148,584
Jul 05 2024	0.2571	0.006	2.39%	0.2657	0.2657	0.2345	355,897
Jul 03 2024	0.2511	-0.0017	-0.67%	0.2542	0.2549	0.248	91,841
Jul 02 2024	0.2528	0.0019	0.76%	0.2551	0.2658	0.2511	204,210
Jul 01 2024	0.2509	0.0199	8.61%	0.2449	0.2574	0.237201	266,967
Jun 28 2024	0.231	-0.0281	-10.85%	0.256	0.281	0.22	863,459
Jun 27 2024	0.2591	0.0088	3.52%	0.274	0.28	0.255	597,577
Jun 26 2024	0.2503	-0.1021	-28.97%	0.35	0.3524	0.25	1,419,650
Jun 25 2024	0.3524	-0.1047	-22.91%	0.43	0.43	0.35	674,879
Jun 24 2024	0.4571	0.0049	1.08%	0.4536	0.4649	0.4501	58,367

Delayed Upgrade Clock