Renalytix AI (RNLX) Historical Stock Data

0.69 ↑0.00 (0.17%)

As of May 7, 2024, 1:55pm EST.

Historical Data

In the past 30 trading days, RNLX is down -0.92% a day on average. There have been 13 days where Renalytix AI closed green and 17 days where RNLX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	0.68	0.69	↑$0.01 (1.63%)	0.68	0.74	237.62K
2024-05-06	0.71	0.69	↓$0.02 (-2.82%)	0.67	0.71	161.88K
2024-05-03	0.77	0.70	↓$0.07 (-9.21%)	0.63	0.80	217.90K
2024-05-02	0.78	0.76	↓$0.02 (-2.59%)	0.73	0.89	532.73K
2024-05-01	0.69	0.79	↑$0.10 (14.49%)	0.69	0.80	251.36K
2024-04-30	0.69	0.69	↑$0.00 (0.43%)	0.65	0.72	564.51K
2024-04-29	0.64	0.68	↑$0.04 (5.63%)	0.64	0.69	484.91K
2024-04-26	0.67	0.63	↓$0.04 (-6.01%)	0.59	0.67	618.41K
2024-04-25	0.64	0.62	↓$0.02 (-2.48%)	0.62	0.64	202.41K
2024-04-24	0.70	0.64	↓$0.06 (-9.17%)	0.62	0.71	320.86K
2024-04-23	0.75	0.70	↓$0.05 (-6.38%)	0.70	0.75	201.37K
2024-04-22	0.80	0.75	↓$0.05 (-6.69%)	0.68	0.81	204.71K
2024-04-19	0.78	0.80	↑$0.02 (2.52%)	0.77	0.81	30.13K
2024-04-18	0.83	0.79	↓$0.04 (-5.42%)	0.73	0.83	209.44K
2024-04-17	0.85	0.83	↓$0.02 (-2.68%)	0.81	0.89	123.75K
2024-04-16	0.84	0.82	↓$0.02 (-1.85%)	0.79	0.84	82.93K
2024-04-15	0.91	0.84	↓$0.07 (-7.41%)	0.83	0.91	122.86K
2024-04-12	0.93	0.89	↓$0.03 (-3.74%)	0.87	0.94	90.35K
2024-04-11	0.84	0.93	↑$0.08 (10.00%)	0.83	0.93	291.98K
2024-04-10	0.85	0.85	↑$0.00 (0.54%)	0.81	0.86	54.46K
2024-04-09	0.82	0.85	↑$0.03 (4.07%)	0.81	0.88	170.63K
2024-04-08	0.79	0.80	↑$0.02 (1.95%)	0.78	0.84	60.29K
2024-04-05	0.77	0.80	↑$0.03 (3.90%)	0.77	0.84	388.84K
2024-04-04	0.80	0.78	↓$0.02 (-2.07%)	0.77	0.83	177.76K
2024-04-03	0.80	0.81	↑$0.01 (1.11%)	0.76	0.86	177.54K
2024-04-02	0.82	0.85	↑$0.03 (3.66%)	0.81	0.86	149.66K
2024-04-01	0.87	0.83	↓$0.04 (-5.14%)	0.81	0.88	235.86K
2024-03-28	0.91	0.86	↓$0.05 (-5.49%)	0.79	0.93	380.77K
2024-03-27	0.88	0.91	↑$0.03 (3.41%)	0.88	0.94	170.51K
2024-03-26	0.90	0.88	↓$0.02 (-1.82%)	0.87	0.91	159.43K