MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNXT — RenovoRx, Inc. Common Stock
NasdaqRenovoRx, Inc. Common Stock
$1.33
-0.04(-2.92%)
- O
- 1.33
- H
- 1.37
- L
- 1.31
- V
- 438.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.33
Period Return+36.83%
Period High$2.59
Period Low$0.70
Avg Daily Volume401.7K
Total Trading Days365
RNXT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.33 | $1.37 | $1.31 | $1.33 | $-0.04 | -2.92% | 438,596 | $1.33 | $1.31 $1.37 |
| Oct 7, 2026 | $1.35 | $1.41 | $1.28 | $1.37 | $-0.02 | -1.44% | 594,618 | $1.35 | $1.28 $1.41 |
| Oct 6, 2026 | $1.51 | $1.57 | $1.37 | $1.39 | $-0.08 | -5.44% | 621,683 | $1.45 | $1.37 $1.57 |
| Oct 5, 2026 | $1.58 | $1.61 | $1.43 | $1.47 | $-0.11 | -6.96% | 618,033 | $1.50 | $1.43 $1.61 |
| Oct 2, 2026 | $1.57 | $1.61 | $1.55 | $1.58 | +$0.03 | +1.94% | 269,371 | $1.59 | $1.55 $1.61 |
| Oct 1, 2026 | $1.57 | $1.59 | $1.50 | $1.55 | $-0.01 | -0.64% | 404,025 | $1.55 | $1.50 $1.59 |
| Sep 30, 2026 | $1.57 | $1.64 | $1.54 | $1.56 | $-0.01 | -0.64% | 397,957 | $1.60 | $1.54 $1.64 |
| Sep 29, 2026 | $1.57 | $1.59 | $1.51 | $1.57 | +$0.02 | +1.29% | 370,919 | $1.54 | $1.51 $1.59 |
| Sep 28, 2026 | $1.65 | $1.65 | $1.50 | $1.55 | $-0.11 | -6.63% | 877,001 | $1.55 | $1.50 $1.65 |
| Sep 25, 2026 | $1.69 | $1.73 | $1.65 | $1.66 | $-0.02 | -1.19% | 490,854 | $1.67 | $1.65 $1.73 |
| Sep 24, 2026 | $1.61 | $1.70 | $1.53 | $1.68 | +$0.05 | +3.07% | 630,067 | $1.62 | $1.53 $1.70 |
| Sep 23, 2026 | $1.70 | $1.80 | $1.60 | $1.63 | $-0.07 | -4.12% | 765,010 | $1.69 | $1.60 $1.80 |
| Sep 22, 2026 | $1.70 | $1.73 | $1.67 | $1.70 | +$0.03 | +1.80% | 383,949 | $1.69 | $1.67 $1.73 |
| Sep 21, 2026 | $1.69 | $1.74 | $1.63 | $1.67 | $-0.02 | -1.18% | 482,554 | $1.69 | $1.63 $1.74 |
| Sep 18, 2026 | $1.74 | $1.75 | $1.67 | $1.69 | $-0.04 | -2.31% | 566,879 | $1.70 | $1.67 $1.75 |
| Sep 17, 2026 | $1.60 | $1.77 | $1.58 | $1.73 | +$0.18 | +11.61% | 636,082 | $1.71 | $1.58 $1.77 |
| Sep 16, 2026 | $1.73 | $1.73 | $1.55 | $1.55 | $-0.17 | -9.88% | 1,035,814 | $1.62 | $1.55 $1.73 |
| Sep 15, 2026 | $1.69 | $1.73 | $1.60 | $1.72 | +$0.03 | +1.78% | 1,027,835 | $1.67 | $1.60 $1.73 |
| Sep 14, 2026 | $1.75 | $1.85 | $1.66 | $1.69 | $-0.07 | -3.98% | 574,463 | $1.74 | $1.66 $1.85 |
| Sep 11, 2026 | $1.77 | $1.82 | $1.67 | $1.76 | $-0.01 | -0.56% | 1,167,879 | $1.76 | $1.67 $1.82 |
| Sep 10, 2026 | $1.97 | $1.99 | $1.71 | $1.77 | $-0.23 | -11.28% | 1,640,844 | $1.83 | $1.71 $1.99 |
| Sep 9, 2026 | $2.15 | $2.30 | $1.94 | $2.00 | $-0.21 | -9.32% | 1,733,659 | $2.03 | $1.94 $2.30 |
| Sep 8, 2026 | $2.31 | $2.35 | $2.15 | $2.20 | $-0.19 | -7.95% | 1,207,463 | $2.22 | $2.15 $2.35 |
| Sep 4, 2026 | $2.35 | $2.54 | $2.28 | $2.39 | +$0.02 | +0.84% | 2,092,365 | $2.40 | $2.28 $2.54 |
| Sep 3, 2026 | $2.52 | $2.52 | $1.98 | $2.37 | $-0.15 | -5.95% | 3,825,186 | $2.25 | $1.98 $2.52 |
| Sep 2, 2026 | $2.14 | $2.59 | $2.14 | $2.52 | +$0.41 | +19.43% | 4,008,832 | $2.43 | $2.14 $2.59 |
| Sep 1, 2026 | $1.91 | $2.20 | $1.83 | $2.11 | +$0.18 | +9.33% | 3,313,665 | $2.04 | $1.83 $2.20 |
| Aug 31, 2026 | $1.74 | $1.97 | $1.65 | $1.93 | +$0.26 | +15.57% | 3,297,798 | $1.83 | $1.65 $1.97 |
| Aug 28, 2026 | $1.48 | $1.68 | $1.47 | $1.67 | +$0.19 | +12.84% | 1,054,849 | $1.61 | $1.47 $1.68 |
| Aug 27, 2026 | $1.47 | $1.55 | $1.43 | $1.48 | $-0.01 | -0.67% | 428,932 | $1.47 | $1.43 $1.55 |