RNXT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.35 | -0.05 | -3.57% | 1.41 | 1.42 | 1.35 | 33,600 |
May 20 2024 | 1.40 | 0.03 | 2.19% | 1.40 | 1.43 | 1.3701 | 23,264 |
May 17 2024 | 1.37 | -0.09 | -6.16% | 1.40 | 1.45 | 1.36 | 29,072 |
May 16 2024 | 1.46 | 0.07 | 5.04% | 1.40 | 1.46 | 1.3839 | 6,426 |
May 15 2024 | 1.39 | -0.06 | -4.20% | 1.48 | 1.48 | 1.38 | 18,547 |
May 14 2024 | 1.451 | 0.04 | 2.91% | 1.36 | 1.46 | 1.36 | 10,638 |
May 13 2024 | 1.41 | -0.04 | -2.76% | 1.37 | 1.44 | 1.36 | 19,336 |
May 10 2024 | 1.45 | 0.11 | 7.81% | 1.33 | 1.45 | 1.33 | 23,263 |
May 09 2024 | 1.345 | -0.03 | -1.82% | 1.38 | 1.47 | 1.315 | 63,029 |
May 08 2024 | 1.37 | 0.07 | 5.38% | 1.31 | 1.37 | 1.29 | 14,427 |
May 07 2024 | 1.30 | 0.04 | 3.17% | 1.27 | 1.34 | 1.27 | 10,777 |
May 06 2024 | 1.26 | 0.04 | 3.28% | 1.19 | 1.3199 | 1.19 | 12,665 |
May 03 2024 | 1.22 | -0.05 | -3.94% | 1.25 | 1.30 | 1.22 | 23,507 |
May 02 2024 | 1.27 | 0.06 | 4.96% | 1.19 | 1.27 | 1.19 | 13,358 |
May 01 2024 | 1.21 | 0.00 | 0.00% | 1.27 | 1.27 | 1.14 | 20,627 |
Apr 30 2024 | 1.21 | 0.00 | 0.00% | 1.29 | 1.29 | 1.21 | 8,235 |
Apr 29 2024 | 1.21 | -0.03 | -2.65% | 1.30 | 1.30 | 1.19 | 10,576 |
Apr 26 2024 | 1.243 | 0.03 | 2.73% | 1.21 | 1.38 | 1.21 | 27,483 |
Apr 25 2024 | 1.21 | 0.00 | -0.25% | 1.235 | 1.2499 | 1.21 | 3,465 |
Apr 24 2024 | 1.213 | 0.01 | 1.08% | 1.22 | 1.23 | 1.19 | 3,615 |
Apr 23 2024 | 1.20 | -0.03 | -2.44% | 1.19 | 1.21 | 1.17 | 2,941 |
Apr 22 2024 | 1.23 | 0.06 | 5.13% | 1.17 | 1.2799 | 1.1601 | 4,335 |
Apr 19 2024 | 1.17 | -0.05 | -4.10% | 1.23 | 1.2499 | 1.16 | 20,059 |
Apr 18 2024 | 1.22 | 0.03 | 2.52% | 1.19 | 1.2899 | 1.15 | 5,264 |
Apr 17 2024 | 1.19 | 0.06 | 5.34% | 1.14 | 1.1999 | 1.10 | 7,280 |
Apr 16 2024 | 1.1297 | -0.02 | -1.77% | 1.14 | 1.23 | 1.12 | 21,215 |
Apr 15 2024 | 1.15 | -0.07 | -5.74% | 1.20 | 1.28 | 1.15 | 30,150 |
Apr 12 2024 | 1.22 | -0.07 | -5.43% | 1.33 | 1.33 | 1.22 | 10,886 |
Apr 11 2024 | 1.29 | 0.09 | 7.86% | 1.2139 | 1.3584 | 1.185 | 52,986 |
Apr 10 2024 | 1.196 | 0.02 | 1.36% | 1.18 | 1.2364 | 1.1248 | 18,255 |
Apr 09 2024 | 1.18 | 0.01 | 0.85% | 1.15 | 1.23 | 1.12 | 69,452 |
Apr 08 2024 | 1.17 | 0.01 | 1.30% | 1.15 | 1.56 | 1.12 | 900,571 |
Apr 05 2024 | 1.155 | -0.05 | -3.75% | 1.19 | 1.35 | 1.13 | 23,645 |
Apr 04 2024 | 1.20 | -0.06 | -4.76% | 1.33 | 1.33 | 1.1948 | 15,713 |
Apr 03 2024 | 1.26 | 0.02 | 1.61% | 1.22 | 1.2975 | 1.215 | 10,484 |
Apr 02 2024 | 1.24 | -0.08 | -6.06% | 1.34 | 1.34 | 1.18 | 26,307 |
Apr 01 2024 | 1.32 | -0.02 | -1.49% | 1.30 | 1.38 | 1.30 | 13,521 |
Mar 28 2024 | 1.34 | -0.04 | -2.90% | 1.33 | 1.40 | 1.25 | 17,338 |
Mar 27 2024 | 1.38 | 0.08 | 6.15% | 1.39 | 1.42 | 1.30 | 19,051 |
Mar 26 2024 | 1.30 | -0.13 | -9.09% | 1.32 | 1.5064 | 1.30 | 10,681 |
Mar 25 2024 | 1.43 | 0.01 | 0.70% | 1.36 | 1.51 | 1.30 | 5,009 |
Mar 22 2024 | 1.42 | -0.05 | -3.40% | 1.44 | 1.49 | 1.33 | 10,874 |
Mar 21 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.503 | 1.39 | 3,889 |
Mar 20 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.46 | 1.37 | 3,016 |
Mar 19 2024 | 1.43 | 0.10 | 7.52% | 1.39 | 1.47 | 1.39 | 22,182 |
Mar 18 2024 | 1.33 | 0.05 | 3.91% | 1.36 | 1.40 | 1.31 | 12,076 |
Mar 15 2024 | 1.28 | -0.04 | -3.03% | 1.28 | 1.3697 | 1.21 | 47,168 |
Mar 14 2024 | 1.32 | -0.34 | -20.48% | 1.26 | 1.5099 | 1.25 | 104,858 |
Mar 13 2024 | 1.66 | -0.03 | -1.78% | 1.61 | 1.8201 | 1.61 | 20,002 |
Mar 12 2024 | 1.69 | 0.00 | 0.00% | 1.71 | 1.71 | 1.60 | 6,278 |
Mar 11 2024 | 1.69 | -0.03 | -1.74% | 1.72 | 1.75 | 1.69 | 18,162 |
Mar 08 2024 | 1.72 | -0.03 | -1.71% | 1.72 | 1.86 | 1.70 | 29,911 |
Mar 07 2024 | 1.75 | 0.06 | 3.55% | 1.71 | 1.7899 | 1.685 | 13,063 |
Mar 06 2024 | 1.69 | -0.05 | -2.87% | 1.68 | 1.74 | 1.59 | 29,279 |
Mar 05 2024 | 1.74 | 0.04 | 2.35% | 1.65 | 1.78 | 1.65 | 15,271 |
Mar 04 2024 | 1.70 | -0.08 | -4.49% | 1.73 | 1.77 | 1.64 | 20,741 |
Mar 01 2024 | 1.78 | 0.06 | 3.49% | 1.67 | 1.7955 | 1.62 | 32,817 |
Feb 29 2024 | 1.72 | 0.12 | 7.50% | 1.66 | 1.83 | 1.60 | 144,765 |
Feb 28 2024 | 1.60 | 0.29 | 22.14% | 1.26 | 1.65 | 1.26 | 111,362 |
Feb 27 2024 | 1.31 | -0.06 | -4.38% | 1.34 | 1.44 | 1.26 | 17,299 |
Feb 26 2024 | 1.37 | -0.04 | -2.84% | 1.34 | 1.44 | 1.31 | 18,845 |
Feb 23 2024 | 1.41 | 0.05 | 3.68% | 1.345 | 1.42 | 1.28 | 9,609 |
Feb 22 2024 | 1.36 | 0.00 | 0.00% | 1.43 | 1.44 | 1.29 | 6,996 |