Register for real-time alerts, custom portfolio, and market movers
RXMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.93 | 0.08 | 4.32% | 1.71 | 2.07 | 1.71 | 8,287 |
| Apr 17 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.75 | 4,941 |
| Apr 16 2024 | 1.90 | -0.12 | -5.94% | 1.86 | 2.03 | 1.77 | 1,284 |
| Apr 15 2024 | 2.02 | -0.41 | -16.87% | 2.20 | 2.20 | 1.79 | 3,121 |
| Apr 12 2024 | 2.43 | 0.43 | 21.50% | 2.25 | 3.30 | 2.20 | 58,787 |
| Apr 11 2024 | 2.00 | 0.10 | 5.26% | 2.00 | 2.00 | 2.00 | 868 |
| Apr 10 2024 | 1.90 | -0.01 | -0.52% | 1.90 | 1.90 | 1.88 | 5,740 |
| Apr 09 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| Apr 08 2024 | 1.91 | -0.06 | -3.17% | 1.93 | 1.93 | 1.91 | 2,290 |
| Apr 05 2024 | 1.9725 | -0.02 | -0.88% | 1.93 | 2.00 | 1.93 | 453 |
| Apr 04 2024 | 1.99 | 0.00 | 0.00% | 1.95 | 1.99 | 1.95 | 5,239 |
| Apr 03 2024 | 1.99 | 0.00 | 0.00% | 1.98 | 1.99 | 1.88 | 2,974 |
| Apr 02 2024 | 1.99 | 0.01 | 0.51% | 2.00 | 2.00 | 1.99 | 1,558 |
| Apr 01 2024 | 1.98 | -0.32 | -13.91% | 1.98 | 1.98 | 1.98 | 138 |
| Mar 28 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0 |
| Mar 27 2024 | 2.30 | 0.00 | 0.00% | 1.98 | 2.30 | 1.98 | 1,242 |
| Mar 26 2024 | 2.30 | 0.31 | 15.58% | 1.98 | 2.30 | 1.98 | 1,513 |
| Mar 25 2024 | 1.99 | 0.00 | 0.00% | 1.98 | 1.99 | 1.98 | 600 |
| Mar 22 2024 | 1.99 | 0.04 | 2.31% | 1.945 | 1.99 | 1.945 | 1,978 |
| Mar 21 2024 | 1.945 | -0.34 | -14.69% | 2.30 | 2.30 | 1.90 | 8,749 |
| Mar 20 2024 | 2.28 | -0.07 | -2.98% | 2.265 | 2.28 | 2.265 | 318 |
| Mar 19 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 265 |
| Mar 18 2024 | 2.35 | 0.00 | 0.00% | 2.45 | 2.45 | 2.00 | 384 |
| Mar 15 2024 | 2.35 | 0.10 | 4.44% | 2.30 | 2.35 | 2.01 | 1,203 |
| Mar 14 2024 | 2.25 | -0.23 | -9.27% | 2.395 | 2.395 | 2.25 | 877 |
| Mar 13 2024 | 2.48 | -0.02 | -0.80% | 2.20 | 2.48 | 2.00 | 3,355 |
| Mar 12 2024 | 2.50 | -0.10 | -3.85% | 2.37 | 2.50 | 2.30 | 1,186 |
| Mar 11 2024 | 2.60 | -0.05 | -1.89% | 2.30 | 2.65 | 2.30 | 1,136 |
| Mar 08 2024 | 2.65 | 0.65 | 32.50% | 2.50 | 2.68 | 2.30 | 4,397 |
| Mar 07 2024 | 2.00 | -0.50 | -20.00% | 2.18 | 2.5375 | 2.00 | 8,023 |
| Mar 06 2024 | 2.50 | -0.08 | -3.10% | 2.76 | 2.76 | 2.16 | 2,640 |
| Mar 05 2024 | 2.58 | -0.17 | -6.18% | 2.58 | 2.58 | 2.58 | 136 |
| Mar 04 2024 | 2.75 | 0.05 | 1.85% | 2.75 | 2.75 | 2.75 | 542 |
| Mar 01 2024 | 2.70 | -0.06 | -2.19% | 2.57 | 2.70 | 2.57 | 629 |
| Feb 29 2024 | 2.7604 | -0.04 | -1.41% | 2.4775 | 2.7604 | 2.3256 | 2,013 |
| Feb 28 2024 | 2.80 | 0.01 | 0.36% | 2.40 | 2.80 | 2.40 | 614 |
| Feb 27 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0 |
| Feb 26 2024 | 2.79 | 0.07 | 2.57% | 2.79 | 2.823 | 2.40 | 2,227 |
| Feb 23 2024 | 2.72 | -0.03 | -0.93% | 2.4999 | 2.72 | 2.4999 | 325 |
| Feb 22 2024 | 2.7456 | 0.00 | 0.00% | 2.7456 | 2.7456 | 2.7456 | 0 |
| Feb 21 2024 | 2.7456 | 0.00 | 0.00% | 2.7456 | 2.7456 | 2.7456 | 0 |
| Feb 20 2024 | 2.7456 | -0.05 | -1.66% | 2.7456 | 2.7456 | 2.7456 | 144 |
| Feb 16 2024 | 2.792 | 0.08 | 3.03% | 2.80 | 2.80 | 0.40 | 1,790 |
| Feb 15 2024 | 2.7099 | -0.02 | -0.55% | 2.74 | 2.74 | 2.50 | 2,545 |
| Feb 14 2024 | 2.725 | -0.08 | -2.68% | 2.75 | 2.94 | 2.55 | 2,380 |
| Feb 13 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0 |
| Feb 12 2024 | 2.80 | -0.01 | -0.36% | 2.90 | 3.00 | 2.80 | 2,628 |
| Feb 09 2024 | 2.81 | -0.15 | -5.07% | 2.90 | 2.90 | 2.74 | 1,320 |
| Feb 08 2024 | 2.96 | -0.02 | -0.67% | 2.96 | 2.97 | 2.9099 | 466 |
| Feb 07 2024 | 2.98 | -0.02 | -0.67% | 2.98 | 2.98 | 2.98 | 345 |
| Feb 06 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| Feb 05 2024 | 3.00 | 0.08 | 2.56% | 2.8125 | 3.00 | 2.8125 | 929 |
| Feb 02 2024 | 2.925 | -0.09 | -2.82% | 3.00 | 3.00 | 2.68 | 1,950 |
| Feb 01 2024 | 3.01 | -0.24 | -7.38% | 3.01 | 3.01 | 3.01 | 251 |
| Jan 31 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Jan 30 2024 | 3.25 | 0.10 | 3.17% | 2.96 | 3.25 | 2.91 | 2,744 |
| Jan 29 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0 |
| Jan 26 2024 | 3.15 | 0.08 | 2.61% | 3.09 | 3.15 | 3.07 | 2,162 |
| Jan 25 2024 | 3.07 | -0.08 | -2.54% | 2.90 | 3.07 | 2.04 | 1,185 |
| Jan 24 2024 | 3.15 | 0.16 | 5.35% | 3.15 | 3.15 | 3.13 | 910 |
| Jan 23 2024 | 2.99 | -0.10 | -3.08% | 2.94 | 2.99 | 2.93 | 656 |
| Jan 22 2024 | 3.085 | -0.07 | -2.06% | 3.02 | 3.085 | 2.60 | 4,687 |
