Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.16 | -0.01 | -0.85% | 1.22 | 1.29 | 1.15 | 13,225 |
| May 30 2024 | 1.17 | -0.06 | -4.88% | 1.18 | 1.30 | 1.16 | 24,151 |
| May 29 2024 | 1.23 | -0.04 | -3.15% | 1.21 | 1.2699 | 1.19 | 11,859 |
| May 28 2024 | 1.27 | 0.01 | 0.79% | 1.22 | 1.31 | 1.22 | 12,654 |
| May 24 2024 | 1.26 | -0.09 | -6.67% | 1.34 | 1.35 | 1.1998 | 47,912 |
| May 23 2024 | 1.35 | -0.05 | -3.57% | 1.39 | 1.39 | 1.34 | 21,455 |
| May 22 2024 | 1.40 | 0.05 | 3.70% | 1.35 | 1.40 | 1.35 | 9,769 |
| May 21 2024 | 1.35 | -0.05 | -3.57% | 1.41 | 1.42 | 1.35 | 33,600 |
| May 20 2024 | 1.40 | 0.03 | 2.19% | 1.40 | 1.43 | 1.3701 | 23,264 |
| May 17 2024 | 1.37 | -0.09 | -6.16% | 1.40 | 1.45 | 1.36 | 29,072 |
| May 16 2024 | 1.46 | 0.07 | 5.04% | 1.40 | 1.46 | 1.3839 | 6,426 |
| May 15 2024 | 1.39 | -0.06 | -4.20% | 1.48 | 1.48 | 1.38 | 18,547 |
| May 14 2024 | 1.451 | 0.04 | 2.91% | 1.36 | 1.46 | 1.36 | 10,638 |
| May 13 2024 | 1.41 | -0.04 | -2.76% | 1.37 | 1.44 | 1.36 | 19,336 |
| May 10 2024 | 1.45 | 0.11 | 7.81% | 1.33 | 1.45 | 1.33 | 23,263 |
| May 09 2024 | 1.345 | -0.03 | -1.82% | 1.38 | 1.47 | 1.315 | 63,029 |
| May 08 2024 | 1.37 | 0.07 | 5.38% | 1.31 | 1.37 | 1.29 | 14,427 |
| May 07 2024 | 1.30 | 0.04 | 3.17% | 1.27 | 1.34 | 1.27 | 10,777 |
| May 06 2024 | 1.26 | 0.04 | 3.28% | 1.19 | 1.3199 | 1.19 | 12,665 |
| May 03 2024 | 1.22 | -0.05 | -3.94% | 1.25 | 1.30 | 1.22 | 23,507 |
| May 02 2024 | 1.27 | 0.06 | 4.96% | 1.19 | 1.27 | 1.19 | 13,358 |
| May 01 2024 | 1.21 | 0.00 | 0.00% | 1.27 | 1.27 | 1.14 | 20,627 |
| Apr 30 2024 | 1.21 | 0.00 | 0.00% | 1.29 | 1.29 | 1.21 | 8,235 |
| Apr 29 2024 | 1.21 | -0.03 | -2.65% | 1.30 | 1.30 | 1.19 | 10,576 |
| Apr 26 2024 | 1.243 | 0.03 | 2.73% | 1.21 | 1.38 | 1.21 | 27,483 |
| Apr 25 2024 | 1.21 | 0.00 | -0.25% | 1.235 | 1.2499 | 1.21 | 3,465 |
| Apr 24 2024 | 1.213 | 0.01 | 1.08% | 1.22 | 1.23 | 1.19 | 3,615 |
| Apr 23 2024 | 1.20 | -0.03 | -2.44% | 1.19 | 1.21 | 1.17 | 2,941 |
| Apr 22 2024 | 1.23 | 0.06 | 5.13% | 1.17 | 1.2799 | 1.1601 | 4,335 |
| Apr 19 2024 | 1.17 | -0.05 | -4.10% | 1.23 | 1.2499 | 1.16 | 20,059 |
| Apr 18 2024 | 1.22 | 0.03 | 2.52% | 1.19 | 1.2899 | 1.15 | 5,264 |
| Apr 17 2024 | 1.19 | 0.06 | 5.34% | 1.14 | 1.1999 | 1.10 | 7,280 |
| Apr 16 2024 | 1.1297 | -0.02 | -1.77% | 1.2235 | 1.23 | 1.12 | 19,993 |
| Apr 15 2024 | 1.15 | -0.07 | -5.74% | 1.20 | 1.28 | 1.15 | 30,150 |
| Apr 12 2024 | 1.22 | -0.07 | -5.43% | 1.33 | 1.33 | 1.22 | 10,886 |
| Apr 11 2024 | 1.29 | 0.09 | 7.86% | 1.2139 | 1.3584 | 1.185 | 52,986 |
| Apr 10 2024 | 1.196 | 0.02 | 1.36% | 1.1248 | 1.2364 | 1.1248 | 18,185 |
| Apr 09 2024 | 1.18 | 0.01 | 0.85% | 1.15 | 1.23 | 1.12 | 69,452 |
| Apr 08 2024 | 1.17 | 0.01 | 1.30% | 1.15 | 1.56 | 1.12 | 900,571 |
| Apr 05 2024 | 1.155 | -0.05 | -3.75% | 1.19 | 1.35 | 1.13 | 23,645 |
| Apr 04 2024 | 1.20 | -0.06 | -4.76% | 1.33 | 1.33 | 1.1948 | 15,713 |
| Apr 03 2024 | 1.26 | 0.02 | 1.61% | 1.22 | 1.2975 | 1.215 | 10,484 |
| Apr 02 2024 | 1.24 | -0.08 | -6.06% | 1.2703 | 1.2703 | 1.18 | 19,951 |
| Apr 01 2024 | 1.32 | -0.02 | -1.49% | 1.30 | 1.38 | 1.30 | 13,521 |
| Mar 28 2024 | 1.34 | -0.04 | -2.90% | 1.33 | 1.40 | 1.25 | 17,338 |
| Mar 27 2024 | 1.38 | 0.08 | 6.15% | 1.39 | 1.42 | 1.30 | 19,051 |
| Mar 26 2024 | 1.30 | -0.13 | -9.09% | 1.32 | 1.5064 | 1.30 | 10,681 |
| Mar 25 2024 | 1.43 | 0.01 | 0.70% | 1.36 | 1.51 | 1.30 | 5,009 |
| Mar 22 2024 | 1.42 | -0.05 | -3.40% | 1.44 | 1.49 | 1.33 | 10,874 |
| Mar 21 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.503 | 1.39 | 3,889 |
| Mar 20 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.46 | 1.37 | 3,016 |
| Mar 19 2024 | 1.43 | 0.10 | 7.52% | 1.39 | 1.47 | 1.39 | 22,182 |
| Mar 18 2024 | 1.33 | 0.05 | 3.91% | 1.36 | 1.40 | 1.31 | 12,076 |
| Mar 15 2024 | 1.28 | -0.04 | -3.03% | 1.28 | 1.3697 | 1.224 | 36,173 |
| Mar 14 2024 | 1.32 | -0.34 | -20.48% | 1.26 | 1.5099 | 1.25 | 104,858 |
| Mar 13 2024 | 1.66 | -0.03 | -1.78% | 1.61 | 1.8201 | 1.61 | 20,002 |
| Mar 12 2024 | 1.69 | 0.00 | 0.00% | 1.71 | 1.71 | 1.60 | 6,278 |
| Mar 11 2024 | 1.69 | -0.03 | -1.74% | 1.72 | 1.75 | 1.69 | 18,162 |
| Mar 08 2024 | 1.72 | -0.03 | -1.71% | 1.72 | 1.86 | 1.70 | 29,911 |
| Mar 07 2024 | 1.75 | 0.06 | 3.55% | 1.71 | 1.7899 | 1.685 | 13,063 |
| Mar 06 2024 | 1.69 | -0.05 | -2.87% | 1.68 | 1.74 | 1.59 | 29,279 |
| Mar 05 2024 | 1.74 | 0.04 | 2.35% | 1.65 | 1.78 | 1.65 | 15,271 |
