Renalytix AI (RNLX) Historical Stock Data
0.63 ↑0.00 (0.74%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RNLX is down -0.22% a day on average. There have been 15 days where Renalytix AI closed green and 15 days where RNLX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-25 | 0.95 | 0.91 | ↓$0.04 (-4.57%) | 0.87 | 0.98 | 418.30K |
2024-03-22 | 0.92 | 0.99 | ↑$0.07 (7.31%) | 0.86 | 1.05 | 403.32K |
2024-03-21 | 0.91 | 0.92 | ↑$0.01 (1.20%) | 0.91 | 0.95 | 163.76K |
2024-03-20 | 1.00 | 0.91 | ↓$0.09 (-9.00%) | 0.91 | 1.01 | 229.06K |
2024-03-19 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.95 | 1.04 | 281.19K |
2024-03-18 | 0.88 | 1.04 | ↑$0.16 (18.32%) | 0.85 | 1.17 | 556.89K |
2024-03-15 | 0.86 | 0.86 | ↑$0.00 (0.47%) | 0.81 | 0.91 | 202.45K |
2024-03-14 | 0.83 | 0.88 | ↑$0.05 (5.78%) | 0.83 | 0.94 | 370.03K |
Create an account or log in to view more rows.
$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.
$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.
$RNLX has just been halted from trading due to volatility.