Renalytix AI (RNLX) Historical Stock Data

0.14 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RNLX is down -1.29% 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
2024-12-06	0.15	0.14	↓$0.01 (-8.04%)	0.14	0.16	33.19K
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