5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
+12.73%
YEAR-TO-DATE PERFORMANCE
-45.85%
1 YEAR PERFORMANCE
+20.39%
RenovoRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.22 | $1.25 (2.46%) | $1.27 | $1.14 | 94,694 | $31.18 M |
| 12/19/2024 | $1.11 | $1.15 (3.6%) | $1.25 | $1.11 | 93,000 | $28.68 M |
| 12/18/2024 | $1.30 | $1.11 (-14.62%) | $1.31 | $1.10 | 69,903 | $27.68 M |
| 12/17/2024 | $1.22 | $1.25 (2.46%) | $1.30 | $1.22 | 88,015 | $31.18 M |
| 12/16/2024 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.21 | 100,200 | $31.18 M |
| 12/13/2024 | $1.32 | $1.28 (-3.03%) | $1.39 | $1.25 | 73,600 | $31.92 M |
| 12/12/2024 | $1.38 | $1.32 (-4.35%) | $1.48 | $1.28 | 84,729 | $32.92 M |
| 12/11/2024 | $1.36 | $1.41 (3.68%) | $1.55 | $1.36 | 226,700 | $35.17 M |
| 12/10/2024 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.35 | 39,833 | $34.17 M |
| 12/09/2024 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.35 | 61,318 | $35.67 M |
| 12/06/2024 | $1.43 | $1.40 (-2.1%) | $1.47 | $1.33 | 130,566 | $34.92 M |
| 12/05/2024 | $1.24 | $1.38 (11.29%) | $1.47 | $1.24 | 411,426 | $34.42 M |
| 12/04/2024 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.17 | 40,323 | $29.68 M |
| 12/03/2024 | $1.17 | $1.27 (8.55%) | $1.28 | $1.15 | 45,700 | $31.67 M |
| 12/02/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.15 | 65,366 | $29.93 M |
| 11/29/2024 | $1.27 | $1.27 (0%) | $1.32 | $1.25 | 30,023 | $31.67 M |
| 11/27/2024 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.23 | 52,000 | $31.43 M |
| 11/26/2024 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.25 | 104,333 | $33.92 M |
| 11/25/2024 | $1.35 | $1.21 (-10.37%) | $1.43 | $1.21 | 170,669 | $30.18 M |
| 11/22/2024 | $1.30 | $1.29 (-0.77%) | $1.58 | $1.18 | 263,036 | $32.17 M |
| 11/21/2024 | $1.18 | $1.21 (2.54%) | $1.27 | $1.08 | 115,400 | $30.18 M |
| 11/20/2024 | $1.16 | $1.19 (2.59%) | $1.24 | $1.13 | 251,600 | $29.68 M |
| 11/19/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.04 | 43,418 | $27.68 M |
| 11/18/2024 | $1.18 | $1.07 (-9.32%) | $1.18 | $1.06 | 45,800 | $26.69 M |
| 11/15/2024 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.06 | 13,345 | $27.19 M |
| 11/14/2024 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.04 | 77,737 | $27.19 M |
| 11/13/2024 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.08 | 44,500 | $27.19 M |
| 11/12/2024 | $1.05 | $1.10 (4.76%) | $1.16 | $1.05 | 11,817 | $27.43 M |
| 11/11/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.04 | 47,715 | $28.93 M |
| 11/08/2024 | $1.09 | $1.14 (4.59%) | $1.18 | $1.05 | 66,900 | $27.42 M |
| 11/07/2024 | $1.04 | $1.06 (1.92%) | $1.10 | $1.02 | 31,200 | $25.49 M |
| 11/06/2024 | $1.04 | $1.04 (0%) | $1.04 | $1.01 | 10,339 | $25.01 M |
| 11/05/2024 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 4,121 | $25.01 M |
| 11/04/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $0.98 | 11,944 | $25.01 M |
| 11/01/2024 | $0.99 | $1.02 (3.55%) | $1.02 | $0.99 | 4,346 | $24.53 M |
| 10/31/2024 | $1.00 | $1.00 (-0.2%) | $1.00 | $0.90 | 26,500 | $24.00 M |
| 10/30/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 12,601 | $24.05 M |
| 10/29/2024 | $0.97 | $1.03 (6.19%) | $1.04 | $0.97 | 9,306 | $24.77 M |
| 10/28/2024 | $0.91 | $0.98 (7.42%) | $1.00 | $0.91 | 48,500 | $23.57 M |
| 10/25/2024 | $0.94 | $0.90 (-4.66%) | $0.96 | $0.90 | 12,600 | $21.64 M |
| 10/24/2024 | $0.99 | $0.93 (-6.06%) | $1.00 | $0.77 | 65,000 | $22.37 M |
| 10/23/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 19,915 | $23.57 M |
| 10/22/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 43,760 | $24.05 M |
| 10/21/2024 | $0.99 | $0.99 (0.47%) | $1.00 | $0.99 | 28,320 | $23.93 M |
| 10/18/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 9,500 | $24.05 M |
| 10/17/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 13,000 | $24.05 M |
| 10/16/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 9,500 | $24.29 M |
| 10/15/2024 | $0.99 | $0.99 (0.46%) | $1.00 | $0.99 | 7,500 | $23.81 M |
| 10/14/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 12,722 | $24.05 M |
| 10/11/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 17,902 | $23.57 M |
| 10/10/2024 | $1.00 | $1.00 (-0.48%) | $1.00 | $0.99 | 4,330 | $23.93 M |
| 10/09/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.99 | 14,706 | $23.81 M |
| 10/08/2024 | $1.10 | $1.00 (-9.15%) | $1.10 | $1.00 | 36,715 | $24.03 M |
| 10/07/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 27,100 | $25.73 M |
| 10/04/2024 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 8,600 | $24.53 M |
| 10/03/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.00 | 5,939 | $24.77 M |
| 10/02/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 20,419 | $24.05 M |
| 10/01/2024 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.02 | 30,054 | $24.53 M |
| 09/30/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.01 | 19,227 | $25.49 M |
| 09/27/2024 | $1.08 | $1.06 (-1.85%) | $1.13 | $1.04 | 88,600 | $25.49 M |
| 09/26/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $0.99 | 47,322 | $24.77 M |
| 09/25/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 86,738 | $25.25 M |
| 09/24/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.98 | 14,387 | $24.53 M |
| 09/23/2024 | $1.16 | $1.03 (-11.21%) | $1.19 | $0.98 | 143,560 | $24.77 M |