Renalytix AI (RNLX) Historical Stock Data
0.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNLX is down -1.09% a day on average. There have been 12 days where Renalytix AI closed green and 18 days where RNLX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-29 | 0.15 | 0.15 | ↓$0.00 (-3.20%) | 0.15 | 0.16 | 45.18K |
2024-11-27 | 0.15 | 0.15 | ↑$0.00 (1.83%) | 0.14 | 0.15 | 2.33K |
2024-11-22 | 0.14 | 0.16 | ↑$0.02 (11.66%) | 0.14 | 0.16 | 78.05K |
2024-11-21 | 0.14 | 0.16 | ↑$0.01 (7.64%) | 0.14 | 0.16 | 130.58K |
2024-11-20 | 0.14 | 0.15 | ↑$0.01 (7.09%) | 0.14 | 0.16 | 45.42K |
2024-11-19 | 0.14 | 0.15 | ↑$0.01 (4.09%) | 0.14 | 0.17 | 60.91K |
2024-11-18 | 0.14 | 0.16 | ↑$0.02 (11.35%) | 0.14 | 0.16 | 54.74K |
2024-11-15 | 0.14 | 0.15 | ↑$0.01 (6.25%) | 0.14 | 0.16 | 141.84K |
2024-11-08 | 0.16 | 0.17 | ↑$0.01 (4.44%) | 0.15 | 0.17 | 98.04K |
2024-11-01 | 0.17 | 0.16 | ↓$0.01 (-5.02%) | 0.15 | 0.17 | 15.46K |
2024-10-29 | 0.16 | 0.17 | ↑$0.01 (7.42%) | 0.14 | 0.17 | 77.83K |
2024-10-25 | 0.17 | 0.15 | ↓$0.02 (-13.99%) | 0.15 | 0.18 | 398.23K |
2024-10-24 | 0.17 | 0.15 | ↓$0.02 (-9.30%) | 0.15 | 0.19 | 19.15K |
2024-10-23 | 0.19 | 0.15 | ↓$0.04 (-20.89%) | 0.15 | 0.19 | 129.16K |
2024-10-21 | 0.16 | 0.15 | ↓$0.01 (-7.38%) | 0.15 | 0.16 | 57.37K |
2024-10-18 | 0.16 | 0.15 | ↓$0.01 (-3.85%) | 0.15 | 0.16 | 60.06K |
2024-10-11 | 0.16 | 0.15 | ↓$0.01 (-3.21%) | 0.15 | 0.17 | 134.45K |
2024-10-08 | 0.12 | 0.16 | ↑$0.04 (33.22%) | 0.12 | 0.18 | 1.59M |
2024-10-07 | 0.21 | 0.21 | ↓$0.00 (-1.29%) | 0.19 | 0.23 | 867.97K |
2024-10-04 | 0.19 | 0.20 | ↑$0.01 (3.70%) | 0.18 | 0.20 | 284.47K |
2024-10-03 | 0.19 | 0.18 | ↓$0.00 (-2.57%) | 0.18 | 0.19 | 438.33K |
2024-10-02 | 0.20 | 0.19 | ↓$0.01 (-4.45%) | 0.18 | 0.21 | 657.14K |
2024-10-01 | 0.25 | 0.21 | ↓$0.03 (-13.06%) | 0.21 | 0.25 | 435.86K |
2024-09-30 | 0.26 | 0.21 | ↓$0.05 (-19.89%) | 0.21 | 0.27 | 0.91M |
2024-09-27 | 0.27 | 0.26 | ↓$0.01 (-3.04%) | 0.26 | 0.28 | 179.52K |
2024-09-26 | 0.26 | 0.27 | ↑$0.00 (0.76%) | 0.26 | 0.28 | 155.66K |
2024-09-25 | 0.29 | 0.26 | ↓$0.03 (-9.45%) | 0.26 | 0.29 | 104.56K |
2024-09-24 | 0.29 | 0.28 | ↓$0.01 (-2.62%) | 0.26 | 0.29 | 230.14K |
2024-09-23 | 0.28 | 0.26 | ↓$0.02 (-6.81%) | 0.26 | 0.28 | 234.21K |
2024-09-20 | 0.29 | 0.28 | ↓$0.01 (-2.16%) | 0.28 | 0.30 | 102.95K |
Create an account or log in to view more rows.
$RNLX Good morning gang!
$RNLX buy the dip were blasting off
$RNLX buying this dip
$RNLX i come here all weekend... every weekend. refresh refresh refresh. smh
$RNLX lets see if it can hold the line
$RNLX the redness has arrived
$RNLX has just been halted from trading due to volatility.
$RNLX has just been halted from trading due to volatility.
$RNLX has just been halted from trading due to volatility.
$RNLX has just been halted from trading due to volatility.