RenovoRx Inc (RNXT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 9.52380952381 | 1.26 | 1.47 | 1.24 | 68044 | 1.33427527 | CS |
| 4 | -0.02 | -1.42857142857 | 1.4 | 1.55 | 1.1 | 78932 | 1.31019154 | CS |
| 12 | 0.36 | 35.2941176471 | 1.02 | 1.58 | 0.7736 | 64153 | 1.24398665 | CS |
| 26 | 0.27 | 24.3243243243 | 1.11 | 1.58 | 0.7736 | 46759 | 1.19286664 | CS |
| 52 | -0.47 | -25.4054054054 | 1.85 | 1.89 | 0.7736 | 48313 | 1.25026144 | CS |
| 156 | -3.47 | -71.5463917526 | 4.85 | 5.745 | 0.5306 | 92864 | 2.32002023 | CS |
| 260 | -6.87 | -83.2727272727 | 8.25 | 16.74 | 0.5306 | 381828 | 7.57132559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.3799999 | 0.02 | 1.47 | 1.3898 | 1.45 | 1.34 | 77625 |
| 1735860900 | 1.36 | 0.07 | 5.43 | 1.28 | 1.37 | 1.28 | 25904 |
| 1735688100 | 1.29 | -0.1 | -7.19 | 1.33 | 1.47 | 1.29 | 107833 |
| 1735601700 | 1.3899999 | 0.09 | 6.92 | 1.285 | 1.3899999 | 1.24 | 98367 |
| 1735342500 | 1.3 | 0.02 | 1.56 | 1.26 | 1.31 | 1.26 | 40073 |
| 1735256100 | 1.28 | -0.01 | -0.78 | 1.31 | 1.3228 | 1.26 | 33705 |
| 1735077840 | 1.29 | 0.02 | 1.57 | 1.25 | 1.33 | 1.1825 | 37953 |
| 1734996900 | 1.27 | 0.02 | 1.60 | 1.27 | 1.29 | 1.2152 | 27033 |
| 1734737700 | 1.25 | 0.1 | 8.70 | 1.22 | 1.27 | 1.1399999 | 94755 |
| 1734651300 | 1.15 | 0.04 | 3.60 | 1.1104 | 1.25 | 1.1104 | 92860 |
| 1734564900 | 1.11 | -0.14 | -11.20 | 1.26 | 1.3092 | 1.1 | 69711 |
| 1734478500 | 1.25 | 0 | 0.00 | 1.22 | 1.2983 | 1.22 | 85562 |
| 1734392100 | 1.25 | -0.03 | -2.34 | 1.26 | 1.3 | 1.21 | 98569 |
| 1734132900 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3899999 | 1.25 | 73372 |
| 1734046500 | 1.32 | -0.09 | -6.38 | 1.3799999 | 1.475 | 1.28 | 84412 |
| 1733960100 | 1.41 | 0.04 | 2.92 | 1.3991 | 1.55 | 1.37 | 225723 |
| 1733873700 | 1.37 | -0.06 | -4.20 | 1.4008 | 1.4188 | 1.35 | 39719 |
| 1733787300 | 1.43 | 0.03 | 2.14 | 1.44 | 1.44 | 1.35 | 59357 |
| 1733528100 | 1.4 | 0.02 | 1.45 | 1.4 | 1.47 | 1.33 | 125869 |
| 1733441700 | 1.3799999 | 0.19 | 15.97 | 1.24 | 1.47 | 1.24 | 410789 |
| 1733355300 | 1.19 | -0.08 | -6.30 | 1.27 | 1.27 | 1.17 | 39977 |
| 1733268900 | 1.27 | 0.07 | 5.83 | 1.19 | 1.28 | 1.15 | 43842 |
| 1733182500 | 1.2 | -0.07 | -5.51 | 1.18 | 1.24 | 1.15 | 63307 |
| 1732917840 | 1.27 | 0.01 | 0.79 | 1.27 | 1.32 | 1.25 | 28445 |
| 1732750500 | 1.26 | -0.1 | -7.35 | 1.3899999 | 1.3899999 | 1.23 | 51865 |
| 1732664100 | 1.36 | 0.15 | 12.40 | 1.3899 | 1.3899999 | 1.25 | 87027 |
| 1732577700 | 1.21 | -0.08 | -6.20 | 1.35 | 1.43 | 1.21 | 169981 |
| 1732318500 | 1.29 | 0.08 | 6.60 | 1.27 | 1.58 | 1.1841 | 245349 |
| 1732232100 | 1.2101 | 0.02 | 1.69 | 1.18 | 1.2727 | 1.08 | 112794 |
| 1732145700 | 1.19 | 0.08 | 7.21 | 1.17 | 1.24 | 1.1299999 | 249400 |
| 1732059300 | 1.11 | 0.04 | 3.74 | 1.08 | 1.1399999 | 1.04 | 42586 |
| 1731972900 | 1.07 | -0.02 | -1.83 | 1.1472 | 1.15 | 1.06 | 41894 |
| 1731713700 | 1.09 | 0 | 0.00 | 1.0955 | 1.1299999 | 1.06 | 12481 |
| 1731627300 | 1.09 | 0 | 0.00 | 1.113 | 1.16 | 1.04 | 77236 |
| 1731540900 | 1.09 | -0.01 | -0.47 | 1.12 | 1.145 | 1.08 | 37316 |
| 1731454500 | 1.0952 | -0.06 | -5.59 | 1.0524 | 1.16 | 1.0524 | 11749 |
| 1731368100 | 1.16 | 0.02 | 1.75 | 1.18 | 1.18 | 1.04 | 47192 |
| 1731108900 | 1.1399999 | 0.08 | 7.17 | 1.09 | 1.18 | 1.05 | 66868 |
| 1731022500 | 1.0637 | 0.02 | 2.28 | 1.04 | 1.0986 | 1.02 | 30611 |
| 1730936100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.01 | 9964 |
| 1730849700 | 1.04 | 0 | 0.00 | 1.02 | 1.05 | 1.02 | 4120 |
| 1730763300 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 0.98 | 11944 |
| 1730500500 | 1.02 | 0.02 | 2.20 | 0.985 | 1.02 | 0.985 | 4346 |
| 1730414100 | 0.998 | -0.002 | -0.20 | 1.01 | 1.01 | 0.9 | 26470 |
| 1730327700 | 1 | -0.0343 | -3.32 | 1.05 | 1.05 | 0.99 | 12358 |
| 1730241300 | 1.0343 | 0.05 | 5.54 | 0.97 | 1.04 | 0.97 | 9176 |
| 1730154900 | 0.98 | 0.08 | 8.89 | 0.93 | 0.998 | 0.9123 | 48302 |
| 1729895700 | 0.9 | -0.03 | -3.23 | 0.9216 | 0.958 | 0.9 | 12596 |
| 1729809300 | 0.93 | -0.05 | -5.10 | 0.99 | 1 | 0.7736 | 64362 |
| 1729722900 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 19715 |
| 1729636500 | 1 | 0.0051 | 0.51 | 0.99 | 1 | 0.98 | 43756 |
| 1729550100 | 0.9949 | -0.0051 | -0.51 | 0.99 | 1 | 0.99 | 28220 |
| 1729290900 | 1 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 9499 |
| 1729204500 | 1 | -0.0148 | -1.46 | 1.02 | 1.02 | 0.99 | 12987 |
| 1729118100 | 1.0148 | 0.02 | 2.49 | 1 | 1.0148 | 0.98 | 9466 |
| 1729031700 | 0.9901 | -0.0099 | -0.99 | 0.9856 | 1 | 0.9856 | 7487 |
| 1728945300 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.9802 | 12722 |
| 1728686100 | 0.98 | -0.0151 | -1.52 | 1.02 | 1.02 | 0.95 | 17762 |
| 1728599700 | 0.9951 | 0.0051 | 0.52 | 1.01 | 1.01 | 0.99 | 4330 |
| 1728513300 | 0.99 | -0.0094 | -0.94 | 0.9972 | 1 | 0.986999 | 14706 |
| 1728426900 | 0.9994 | -0.0706 | -6.60 | 1.1 | 1.1 | 0.995 | 36193 |
| 1728340500 | 1.07 | 0.05 | 4.90 | 1.05 | 1.095 | 1.02 | 27081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
