RenovoRx Stock Price History
NASDAQ: RNXTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.28-0.05 (-3.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RNXT price history at a glance
The price history for RenovoRx (RNXT) on this page begins on August 23, 2021, when the stock closed at $7.71; it most recently closed at $1.28 on October 5, 2026. The highest price in this record is $16.74, reached on August 30, 2021; the latest close is 92.4% below that peak. Across the 4 complete calendar years in the table, RNXT finished higher in 0 and lower in 4. Its best year was 2023 (-2.6%) and its worst was 2022 (-51.4%).
Over roughly 5 years the share price changed -83.4%, a -29.6% compound annual price return (excluding dividends). In the last 12 months alone, RNXT has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $16.74
- Date of high
- Aug 30, 2021
- Low since 2021
- $0.531
- Date of low
- Dec 4, 2023
- 52-week high
- $2.59
- 52-week low
- $0.701
- IPO year
- 2021
- Last close
- $1.28
RNXT returns
1 week
-18.99%
1 month
-35.84%
3 months
+37.63%
6 months
+29.95%
Year to date
+52.38%
1 year
+14.29%
3 years
+15.32%
5 years
-78.60%
RNXT price return, excluding dividends.
RNXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.28 | +53.29% |
| 2025 | 0.835 | -39.49% |
| 2024 | 1.38 | -39.74% |
| 2023 | 2.29 | -2.55% |
| 2022 | 2.35 | -51.45% |
| 2021* | 4.84 | -37.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RNXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.32 | 1.34 | 1.25 | 1.28 | -3.76% | |
| 1.33 | 1.37 | 1.31 | 1.33 | -2.92% | |
| 1.35 | 1.41 | 1.28 | 1.37 | -1.44% | |
| 1.51 | 1.57 | 1.37 | 1.39 | -5.44% | |
| 1.58 | 1.61 | 1.43 | 1.47 | -6.96% | |
| 1.57 | 1.61 | 1.55 | 1.58 | +1.94% | |
| 1.57 | 1.59 | 1.50 | 1.55 | -0.64% | |
| 1.57 | 1.64 | 1.54 | 1.56 | -0.64% | |
| 1.57 | 1.59 | 1.51 | 1.57 | +1.29% | |
| 1.65 | 1.65 | 1.50 | 1.55 | -6.63% | |
| 1.69 | 1.73 | 1.65 | 1.66 | -1.19% | |
| 1.61 | 1.70 | 1.53 | 1.68 | +3.07% | |
| 1.70 | 1.80 | 1.60 | 1.63 | -4.12% | |
| 1.70 | 1.73 | 1.67 | 1.70 | +1.80% | |
| 1.69 | 1.74 | 1.63 | 1.67 | -1.18% | |
| 1.74 | 1.75 | 1.67 | 1.69 | -2.31% | |
| 1.60 | 1.77 | 1.58 | 1.73 | +11.61% | |
| 1.73 | 1.73 | 1.55 | 1.55 | -9.88% | |
| 1.69 | 1.73 | 1.60 | 1.72 | +1.78% | |
| 1.75 | 1.85 | 1.66 | 1.69 | -3.98% | |
| 1.77 | 1.82 | 1.67 | 1.76 | -0.56% | |
| 1.97 | 1.99 | 1.71 | 1.77 | -11.28% | |
| 2.15 | 2.30 | 1.94 | 2.00 | -9.32% | |
| 2.31 | 2.35 | 2.15 | 2.20 | -7.95% | |
| 2.35 | 2.54 | 2.28 | 2.39 | +0.84% | |
| 2.52 | 2.52 | 1.98 | 2.37 | -5.95% | |
| 2.14 | 2.59 | 2.14 | 2.52 | +19.43% | |
| 1.91 | 2.20 | 1.83 | 2.11 | +9.33% | |
| 1.74 | 1.97 | 1.65 | 1.93 | +15.57% | |
| 1.48 | 1.68 | 1.47 | 1.67 | +12.84% | |
| 1.47 | 1.55 | 1.43 | 1.48 | -0.67% | |
| 1.41 | 1.55 | 1.39 | 1.49 | +4.93% | |
| 1.30 | 1.56 | 1.27 | 1.42 | +13.60% | |
| 1.33 | 1.36 | 1.24 | 1.25 | -5.30% | |
| 1.30 | 1.33 | 1.25 | 1.32 | 0.00% | |
| 1.29 | 1.35 | 1.23 | 1.32 | +0.38% | |
| 1.17 | 1.34 | 1.15 | 1.32 | +12.39% | |
| 1.21 | 1.27 | 1.12 | 1.17 | -2.50% | |
| 1.42 | 1.51 | 1.18 | 1.20 | -14.29% | |
| 1.27 | 1.45 | 1.26 | 1.40 | +11.11% | |
| 1.12 | 1.30 | 1.12 | 1.26 | +12.50% | |
| 1.14 | 1.16 | 1.10 | 1.12 | -2.61% | |
| 1.16 | 1.20 | 1.12 | 1.15 | -0.86% | |
| 1.14 | 1.16 | 1.09 | 1.16 | +3.57% | |
| 1.17 | 1.20 | 1.10 | 1.12 | -2.61% | |
| 1.07 | 1.18 | 1.07 | 1.15 | +8.49% | |
| 1.06 | 1.10 | 1.04 | 1.06 | +1.92% | |
| 0.981 | 1.06 | 0.98 | 1.04 | -1.89% | |
| 0.965 | 1.10 | 0.95 | 1.06 | +10.65% | |
| 0.95 | 0.97 | 0.923 | 0.958 | +1.81% | |
| 0.91 | 0.95 | 0.91 | 0.941 | +4.79% | |
| 0.91 | 0.93 | 0.887 | 0.898 | -0.99% | |
| 0.933 | 0.97 | 0.88 | 0.907 | -6.01% | |
| 0.90 | 0.98 | 0.871 | 0.965 | +11.56% | |
| 0.863 | 0.876 | 0.84 | 0.865 | +1.17% | |
| 0.86 | 0.87 | 0.85 | 0.855 | -1.27% | |
| 0.86 | 0.888 | 0.86 | 0.866 | -1.37% | |
| 0.862 | 0.889 | 0.851 | 0.878 | +1.62% | |
| 0.862 | 0.88 | 0.862 | 0.864 | -0.12% | |
| 0.86 | 0.918 | 0.852 | 0.865 | -1.82% | |
| 0.88 | 0.893 | 0.85 | 0.881 | +2.44% | |
| 0.871 | 0.888 | 0.85 | 0.86 | +1.18% | |
| 0.932 | 0.939 | 0.83 | 0.85 | -6.90% | |
| 0.91 | 0.938 | 0.878 | 0.913 | -1.83% | |
| 0.94 | 0.94 | 0.901 | 0.93 | -1.06% | |
| 0.908 | 0.94 | 0.90 | 0.94 | +4.44% | |
| 0.919 | 0.928 | 0.89 | 0.90 | -3.02% | |
| 0.932 | 0.94 | 0.904 | 0.928 | -2.11% | |
| 0.91 | 0.96 | 0.91 | 0.948 | +3.04% | |
| 0.95 | 0.966 | 0.915 | 0.92 | -3.66% | |
| 0.99 | 0.99 | 0.932 | 0.955 | -2.55% | |
| 0.97 | 0.989 | 0.955 | 0.98 | +1.03% | |
| 0.937 | 0.975 | 0.929 | 0.97 | +2.75% | |
| 0.93 | 1.00 | 0.921 | 0.944 | +1.51% | |
| 0.953 | 0.99 | 0.93 | 0.93 | -2.41% | |
| 0.913 | 0.975 | 0.913 | 0.953 | +4.61% | |
| 0.889 | 0.93 | 0.889 | 0.911 | +0.11% | |
| 0.92 | 0.927 | 0.874 | 0.91 | -1.09% | |
| 0.91 | 0.94 | 0.889 | 0.92 | +3.25% | |
| 0.881 | 0.92 | 0.872 | 0.891 | +1.25% | |
| 0.877 | 0.892 | 0.87 | 0.88 | -0.68% | |
| 0.844 | 0.891 | 0.844 | 0.886 | +4.98% | |
| 0.855 | 0.887 | 0.841 | 0.844 | -2.43% | |
| 0.874 | 0.874 | 0.851 | 0.865 | +1.65% | |
| 0.88 | 0.903 | 0.851 | 0.851 | -1.05% | |
| 0.89 | 0.903 | 0.852 | 0.86 | -2.93% | |
| 0.911 | 0.94 | 0.88 | 0.886 | +1.61% | |
| 0.97 | 0.99 | 0.87 | 0.872 | -10.56% | |
| 0.91 | 0.99 | 0.871 | 0.975 | +7.62% | |
| 0.901 | 0.925 | 0.87 | 0.906 | -0.55% | |
| 0.946 | 0.97 | 0.91 | 0.911 | -1.09% | |
| 0.94 | 0.98 | 0.917 | 0.921 | +1.32% | |
| 0.977 | 0.988 | 0.906 | 0.909 | -8.09% | |
| 0.917 | 0.99 | 0.87 | 0.989 | +6.23% | |
| 0.90 | 0.95 | 0.89 | 0.931 | +1.64% | |
| 0.881 | 0.94 | 0.842 | 0.916 | +3.85% | |
| 0.881 | 0.90 | 0.87 | 0.882 | 0.00% | |
| 0.84 | 0.90 | 0.82 | 0.882 | +8.89% | |
| 0.792 | 0.833 | 0.79 | 0.81 | +0.50% | |
| 0.77 | 0.81 | 0.77 | 0.806 | +2.94% | |
| 0.85 | 0.85 | 0.78 | 0.783 | -4.51% | |
| 0.86 | 0.87 | 0.802 | 0.82 | -4.09% | |
| 0.85 | 0.872 | 0.84 | 0.855 | +0.71% | |
| 0.88 | 0.88 | 0.842 | 0.849 | -2.75% | |
| 0.86 | 0.886 | 0.835 | 0.873 | +2.71% | |
| 0.862 | 0.91 | 0.83 | 0.85 | -1.62% | |
| 0.912 | 0.912 | 0.855 | 0.864 | -1.82% | |
| 0.90 | 0.928 | 0.88 | 0.88 | -1.12% | |
| 0.923 | 0.953 | 0.89 | 0.89 | -4.09% | |
| 0.907 | 0.938 | 0.89 | 0.928 | +4.86% | |
| 0.90 | 0.92 | 0.88 | 0.885 | +0.23% | |
| 0.86 | 0.92 | 0.855 | 0.883 | +3.88% | |
| 0.85 | 0.87 | 0.842 | 0.85 | +2.29% | |
| 0.82 | 0.851 | 0.801 | 0.831 | -1.07% | |
| 0.87 | 0.89 | 0.831 | 0.84 | -3.45% | |
| 0.89 | 0.909 | 0.854 | 0.87 | +1.52% | |
| 0.91 | 0.93 | 0.857 | 0.857 | -4.78% | |
| 0.94 | 0.96 | 0.90 | 0.90 | -5.06% | |
| 0.965 | 0.98 | 0.94 | 0.948 | -0.11% | |
| 0.99 | 0.995 | 0.90 | 0.949 | -5.57% | |
| 0.99 | 1.02 | 0.98 | 1.01 | +0.50% | |
| 0.99 | 1.03 | 0.98 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 0.97 | 1.00 | -1.96% | |
| 0.981 | 1.03 | 0.981 | 1.02 | -0.97% | |
| 1.04 | 1.04 | 1.00 | 1.03 | +0.98% | |
| 1.01 | 1.03 | 0.98 | 1.02 | +3.55% | |
| 1.05 | 1.08 | 0.956 | 0.985 | +0.72% | |
| 0.92 | 1.01 | 0.92 | 0.978 | +4.15% | |
| 0.95 | 0.95 | 0.92 | 0.939 | +4.33% | |
| 0.92 | 0.948 | 0.85 | 0.90 | -3.43% | |
| 0.981 | 1.02 | 0.92 | 0.932 | -4.90% | |
| 0.965 | 1.03 | 0.95 | 0.98 | +1.03% | |
| 0.99 | 1.03 | 0.95 | 0.97 | -3.96% | |
| 1.09 | 1.10 | 0.995 | 1.01 | -5.61% | |
| 1.13 | 1.13 | 1.01 | 1.07 | -5.31% | |
| 1.15 | 1.17 | 1.06 | 1.13 | -2.59% | |
| 1.10 | 1.30 | 1.10 | 1.16 | +5.45% | |
| 1.08 | 1.14 | 1.06 | 1.10 | +1.85% | |
| 1.11 | 1.19 | 1.05 | 1.08 | -2.70% | |
| 0.99 | 1.13 | 0.98 | 1.11 | +11.00% | |
| 1.03 | 1.03 | 0.97 | 1.00 | -0.99% | |
| 1.02 | 1.05 | 0.97 | 1.01 | -1.94% | |
| 1.01 | 1.08 | 0.978 | 1.03 | +6.63% | |
| 0.989 | 1.05 | 0.96 | 0.966 | -0.72% | |
| 0.83 | 0.99 | 0.83 | 0.973 | +16.53% | |
| 0.83 | 0.88 | 0.81 | 0.835 | +3.34% | |
| 0.801 | 0.834 | 0.801 | 0.808 | +1.64% | |
| 0.804 | 0.849 | 0.792 | 0.795 | -3.05% | |
| 0.81 | 0.842 | 0.791 | 0.82 | +2.50% | |
| 0.78 | 0.818 | 0.78 | 0.80 | +1.27% | |
| 0.82 | 0.841 | 0.77 | 0.79 | -6.06% | |
| 0.90 | 0.93 | 0.81 | 0.841 | -1.18% | |
| 0.831 | 0.876 | 0.82 | 0.851 | +2.16% | |
| 0.881 | 0.898 | 0.817 | 0.833 | -5.56% | |
| 0.87 | 0.939 | 0.861 | 0.882 | -0.11% | |
| 0.92 | 0.938 | 0.865 | 0.883 | +2.08% | |
| 0.89 | 0.92 | 0.855 | 0.865 | -4.95% | |
| 0.948 | 0.988 | 0.885 | 0.91 | +0.89% | |
| 0.90 | 0.935 | 0.885 | 0.902 | 0.00% | |
| 0.94 | 0.94 | 0.902 | 0.902 | -1.20% | |
| 0.95 | 0.965 | 0.911 | 0.913 | -2.98% | |
| 1.00 | 1.00 | 0.92 | 0.941 | -5.81% | |
| 0.996 | 1.03 | 0.98 | 0.999 | +1.94% | |
| 0.979 | 0.99 | 0.937 | 0.98 | +5.04% | |
| 0.93 | 0.968 | 0.90 | 0.933 | +0.32% | |
| 0.96 | 0.99 | 0.93 | 0.93 | -4.12% | |
| 0.974 | 1.00 | 0.96 | 0.97 | -2.02% | |
| 0.967 | 1.00 | 0.96 | 0.99 | +2.70% | |
| 0.988 | 1.02 | 0.955 | 0.964 | -2.63% | |
| 0.96 | 1.02 | 0.95 | 0.99 | +4.10% | |
| 0.92 | 1.01 | 0.92 | 0.951 | -1.45% | |
| 1.01 | 1.02 | 0.95 | 0.965 | -4.46% | |
| 1.03 | 1.04 | 0.98 | 1.01 | -0.98% | |
| 1.08 | 1.08 | 1.01 | 1.02 | -1.92% | |
| 0.996 | 1.06 | 0.932 | 1.04 | +8.33% | |
| 0.898 | 0.97 | 0.87 | 0.96 | +6.55% | |
| 0.90 | 0.94 | 0.90 | 0.901 | +0.22% | |
| 0.97 | 0.978 | 0.89 | 0.899 | -8.08% | |
| 1.02 | 1.04 | 0.952 | 0.978 | -1.81% | |
| 1.02 | 1.03 | 0.992 | 0.996 | -2.35% | |
| 1.03 | 1.07 | 0.995 | 1.02 | +2.20% | |
| 1.04 | 1.05 | 0.99 | 0.998 | -4.04% | |
| 0.98 | 1.05 | 0.97 | 1.04 | +1.96% | |
| 1.03 | 1.04 | 0.99 | 1.02 | -0.97% | |
| 1.07 | 1.07 | 1.01 | 1.03 | -2.83% | |
| 1.04 | 1.08 | 1.01 | 1.06 | +1.44% | |
| 1.02 | 1.05 | 1.00 | 1.05 | -0.48% | |
| 1.03 | 1.10 | 0.98 | 1.05 | -6.25% | |
| 1.20 | 1.25 | 1.09 | 1.12 | -2.61% | |
| 1.12 | 1.20 | 1.05 | 1.15 | +13.86% | |
| 1.05 | 1.06 | 0.99 | 1.01 | -0.98% | |
| 0.968 | 1.06 | 0.95 | 1.02 | +7.37% | |
| 0.87 | 0.965 | 0.87 | 0.95 | +13.77% | |
| 0.858 | 0.918 | 0.833 | 0.835 | -0.60% | |
| 0.87 | 0.906 | 0.84 | 0.84 | -4.00% | |
| 0.807 | 0.92 | 0.791 | 0.875 | +7.36% | |
| 0.84 | 0.862 | 0.79 | 0.815 | -4.68% | |
| 0.889 | 0.901 | 0.83 | 0.855 | -4.58% | |
| 0.92 | 0.93 | 0.89 | 0.896 | -1.54% | |
| 0.90 | 0.98 | 0.90 | 0.91 | +1.11% | |
| 0.93 | 0.98 | 0.892 | 0.90 | -3.23% | |
| 0.94 | 0.98 | 0.90 | 0.93 | +3.33% | |
| 0.89 | 0.921 | 0.865 | 0.90 | +3.45% | |
| 0.861 | 0.89 | 0.85 | 0.87 | +3.20% | |
| 0.93 | 0.97 | 0.83 | 0.843 | -10.32% | |
| 1.00 | 1.00 | 0.929 | 0.94 | -2.08% | |
| 0.98 | 1.00 | 0.947 | 0.96 | -3.32% | |
| 1.00 | 1.00 | 0.96 | 0.993 | +1.64% | |
| 0.94 | 1.00 | 0.94 | 0.977 | +1.77% | |
| 0.949 | 0.998 | 0.93 | 0.96 | +1.91% | |
| 0.95 | 0.978 | 0.92 | 0.942 | +0.11% | |
| 0.95 | 0.97 | 0.926 | 0.941 | -0.95% | |
| 0.92 | 0.96 | 0.91 | 0.95 | +5.09% | |
| 0.81 | 0.92 | 0.81 | 0.904 | +6.98% | |
| 0.85 | 0.859 | 0.833 | 0.845 | -1.40% | |
| 0.92 | 0.92 | 0.85 | 0.857 | -6.54% | |
| 0.91 | 0.93 | 0.90 | 0.917 | +3.50% | |
| 0.895 | 0.916 | 0.873 | 0.886 | +2.43% | |
| 0.80 | 0.877 | 0.80 | 0.865 | +10.05% | |
| 0.80 | 0.812 | 0.779 | 0.786 | -1.26% | |
| 0.792 | 0.826 | 0.779 | 0.796 | +2.31% | |
| 0.77 | 0.801 | 0.755 | 0.778 | +6.14% | |
| 0.782 | 0.801 | 0.732 | 0.733 | -6.27% | |
| 0.865 | 0.865 | 0.76 | 0.782 | -2.74% | |
| 0.77 | 0.858 | 0.77 | 0.804 | +7.20% | |
| 0.89 | 0.89 | 0.701 | 0.75 | -23.00% | |
| 1.00 | 1.07 | 0.96 | 0.974 | -2.60% | |
| 1.04 | 1.09 | 0.991 | 1.00 | -6.54% | |
| 1.00 | 1.07 | 0.992 | 1.07 | +7.43% | |
| 1.01 | 1.03 | 0.98 | 0.996 | +3.53% | |
| 0.94 | 0.962 | 0.91 | 0.962 | -0.41% | |
| 1.03 | 1.03 | 0.957 | 0.966 | -6.21% | |
| 1.01 | 1.06 | 1.01 | 1.03 | +0.98% | |
| 1.07 | 1.10 | 1.01 | 1.02 | -6.42% | |
| 1.13 | 1.13 | 1.05 | 1.09 | -1.80% | |
| 1.04 | 1.14 | 1.02 | 1.11 | +9.36% | |
| 1.06 | 1.06 | 0.983 | 1.02 | -3.33% | |
| 1.13 | 1.15 | 1.00 | 1.05 | -7.08% | |
| 1.16 | 1.18 | 1.13 | 1.13 | -1.74% | |
| 1.18 | 1.20 | 1.14 | 1.15 | -2.54% | |
| 1.15 | 1.19 | 1.15 | 1.18 | +2.61% | |
| 1.14 | 1.18 | 1.12 | 1.15 | +1.77% | |
| 1.16 | 1.19 | 1.13 | 1.13 | -5.04% | |
| 1.20 | 1.20 | 1.14 | 1.19 | -0.83% | |
| 1.15 | 1.20 | 1.12 | 1.20 | +7.14% | |
| 1.15 | 1.17 | 1.11 | 1.12 | -4.27% | |
| 1.28 | 1.30 | 1.14 | 1.17 | -9.30% | |
| 1.11 | 1.30 | 1.10 | 1.29 | +18.35% | |
| 1.08 | 1.11 | 1.06 | 1.09 | +0.93% | |
| 1.15 | 1.15 | 1.07 | 1.08 | -2.70% | |
| 1.12 | 1.15 | 1.05 | 1.11 | -0.89% | |
| 1.20 | 1.21 | 1.08 | 1.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNXT chart for longer ranges.