Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovorx Inc (NQ: RNXT )

1.220 +0.236 (+23.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.9700 1.300 0.9499 1.220 267,433 +0.24(+23.98%)
Sep 19, 2024 1.020 1.051 0.9500 0.9840 26,103 -0.01(-0.61%)
Sep 18, 2024 1.000 1.050 0.9900 0.9900 16,858 -0.02(-1.98%)
Sep 17, 2024 1.070 1.110 1.010 1.010 38,209 -0.05(-4.72%)
Sep 16, 2024 1.090 1.120 1.060 1.060 9,710 -0.07(-5.82%)
Sep 13, 2024 1.070 1.125 1.050 1.125 30,402 +0.06(+5.19%)
Sep 12, 2024 1.100 1.140 1.050 1.070 17,587 +0.02(+1.85%)
Sep 11, 2024 1.044 1.250 1.040 1.051 95,196 -0.05(-4.33%)
Sep 10, 2024 1.070 1.098 1.020 1.098 20,546 +0.02(+1.68%)
Sep 09, 2024 1.000 1.100 1.000 1.080 24,466 +0.06(+5.88%)
Sep 06, 2024 1.010 1.020 1.000 1.020 9,792 +0.02(+2.00%)
Sep 05, 2024 1.050 1.050 1.000 1.000 18,639 -0.01(-0.99%)
Sep 04, 2024 1.000 1.020 1.000 1.010 7,068 -0.01(-0.98%)
Sep 03, 2024 0.9900 1.020 0.9900 1.020 4,164 +0.00(+0.00%)
Aug 30, 2024 1.050 1.050 0.9802 1.020 58,286 -0.01(-0.97%)
Aug 29, 2024 1.040 1.040 1.000 1.030 21,339 +0.03(+3.00%)
Aug 28, 2024 1.000 1.080 0.9900 1.000 44,699 +0.04(+4.17%)
Aug 27, 2024 0.9400 1.000 0.9400 0.9600 32,913 -0.00(-0.22%)
Aug 26, 2024 0.9600 1.060 0.9403 0.9621 21,754 -0.05(-4.72%)
Aug 23, 2024 1.030 1.030 0.9300 1.010 33,651 +0.04(+4.09%)
Aug 22, 2024 1.110 1.110 0.9300 0.9701 78,244 -0.09(-8.47%)
Aug 21, 2024 1.160 1.160 1.030 1.060 36,634 -0.00(-0.01%)
Aug 20, 2024 1.110 1.120 1.050 1.060 49,481 +0.00(+0.00%)
Aug 19, 2024 1.150 1.150 1.050 1.060 29,988 -0.12(-10.17%)
Aug 16, 2024 1.100 1.180 1.070 1.180 48,129 +0.07(+6.31%)
Aug 15, 2024 1.120 1.150 1.110 1.110 21,044 -0.01(-0.89%)
Aug 14, 2024 1.180 1.180 1.116 1.120 12,295 -0.04(-3.45%)
Aug 13, 2024 1.145 1.175 1.130 1.160 3,492 +0.02(+1.75%)
Aug 12, 2024 1.190 1.190 1.110 1.140 6,256 +0.04(+3.35%)
Aug 09, 2024 1.200 1.210 1.103 1.103 12,154 -0.06(-4.91%)
Aug 08, 2024 1.130 1.190 1.100 1.160 16,175 +0.04(+4.04%)
Aug 07, 2024 1.120 1.149 1.100 1.115 10,248 -0.04(-3.88%)
Aug 06, 2024 1.170 1.180 1.140 1.160 23,600 -0.04(-3.33%)
Aug 05, 2024 1.160 1.220 1.160 1.200 11,804 -0.03(-2.44%)
Aug 02, 2024 1.190 1.260 1.190 1.230 19,711 +0.00(+0.00%)
Aug 01, 2024 1.250 1.250 1.200 1.230 45,807 +0.03(+2.50%)
Jul 31, 2024 1.240 1.270 1.200 1.200 37,851 -0.09(-6.98%)
Jul 30, 2024 1.280 1.300 1.210 1.290 22,560 +0.01(+0.78%)
Jul 29, 2024 1.280 1.300 1.240 1.280 21,513 -0.01(-0.66%)
Jul 26, 2024 1.280 1.295 1.183 1.288 16,317 +0.06(+4.76%)
Jul 25, 2024 1.240 1.280 1.230 1.230 5,148 -0.01(-0.81%)
Jul 24, 2024 1.230 1.300 1.200 1.240 13,960 +0.00(+0.00%)
Jul 23, 2024 1.200 1.250 1.170 1.240 19,112 +0.06(+5.08%)
Jul 22, 2024 1.170 1.180 1.140 1.180 33,417 +0.02(+1.72%)
Jul 19, 2024 1.220 1.220 1.100 1.160 43,478 -0.03(-2.52%)
Jul 18, 2024 1.300 1.310 1.150 1.190 49,231 -0.08(-6.30%)
Jul 17, 2024 1.270 1.300 1.260 1.270 5,741 +0.02(+1.60%)
Jul 16, 2024 1.280 1.280 1.220 1.250 13,175 -0.03(-2.34%)
Jul 15, 2024 1.300 1.310 1.262 1.280 18,519 -0.01(-0.88%)
Jul 12, 2024 1.150 1.291 1.150 1.291 97,439 +0.12(+10.37%)
Jul 11, 2024 1.140 1.197 1.140 1.170 7,660 +0.01(+0.86%)
Jul 10, 2024 1.240 1.240 1.150 1.160 40,942 -0.02(-1.69%)
Jul 09, 2024 1.170 1.193 1.150 1.180 9,845 -0.03(-2.48%)
Jul 08, 2024 1.140 1.215 1.140 1.210 39,611 +0.07(+6.61%)
Jul 05, 2024 1.110 1.191 1.110 1.135 20,131 +0.01(+1.34%)
Jul 03, 2024 1.110 1.149 1.110 1.120 7,360 -0.01(-0.88%)
Jul 02, 2024 1.110 1.150 1.110 1.130 20,779 -0.02(-1.74%)
Jul 01, 2024 1.150 1.160 1.112 1.150 15,320 +0.02(+1.77%)
Jun 28, 2024 1.230 1.230 1.130 1.130 28,690 -0.03(-2.59%)
Jun 27, 2024 1.200 1.200 1.110 1.160 17,535 +0.03(+2.65%)
Jun 26, 2024 1.110 1.180 1.110 1.130 27,621 +0.00(+0.00%)
Jun 25, 2024 1.090 1.214 1.080 1.130 61,540 -0.02(-1.31%)
Jun 24, 2024 1.140 1.195 1.110 1.145 28,091 +0.04(+4.09%)
Jun 21, 2024 1.300 1.300 1.100 1.100 212,557 -0.20(-15.38%)
Jun 20, 2024 1.340 1.380 1.240 1.300 54,358 -0.07(-5.11%)
Jun 18, 2024 1.350 1.410 1.330 1.370 175,935 +0.02(+1.48%)
Jun 17, 2024 1.290 1.350 1.240 1.350 157,344 +0.17(+14.41%)
Jun 14, 2024 1.030 1.230 1.030 1.180 88,267 +0.13(+12.38%)
Jun 13, 2024 1.150 1.160 1.040 1.050 119,003 -0.12(-10.26%)
Jun 12, 2024 1.100 1.340 1.060 1.170 202,056 +0.12(+11.43%)
Jun 11, 2024 1.050 1.140 1.030 1.050 105,660 +0.02(+1.94%)
Jun 10, 2024 1.010 1.080 1.000 1.030 170,988 +0.01(+0.98%)
Jun 07, 2024 1.030 1.060 1.015 1.020 45,944 -0.03(-2.86%)
Jun 06, 2024 1.080 1.080 1.031 1.050 74,592 -0.02(-1.87%)
Jun 05, 2024 1.100 1.150 1.050 1.070 50,457 +0.00(+0.13%)
Jun 04, 2024 1.120 1.130 1.020 1.069 59,050 -0.08(-7.08%)
Jun 03, 2024 1.150 1.220 1.110 1.150 34,295 -0.01(-0.86%)
May 31, 2024 1.220 1.290 1.150 1.160 13,225 -0.01(-0.85%)
May 30, 2024 1.190 1.300 1.160 1.170 24,151 -0.06(-4.88%)
May 29, 2024 1.210 1.270 1.190 1.230 11,859 -0.04(-3.15%)
May 28, 2024 1.220 1.310 1.220 1.270 12,654 +0.01(+0.79%)
May 24, 2024 1.350 1.350 1.200 1.260 47,912 -0.09(-6.67%)
May 23, 2024 1.390 1.390 1.340 1.350 23,969 -0.05(-3.57%)
May 22, 2024 1.390 1.400 1.374 1.400 9,769 +0.05(+3.70%)
May 21, 2024 1.420 1.420 1.350 1.350 33,600 -0.05(-3.57%)
May 20, 2024 1.400 1.430 1.370 1.400 23,264 +0.03(+2.19%)
May 17, 2024 1.400 1.450 1.360 1.370 29,072 -0.09(-6.16%)
May 16, 2024 1.460 1.460 1.384 1.460 6,466 +0.07(+5.04%)
May 15, 2024 1.480 1.480 1.380 1.390 18,547 -0.06(-4.20%)
May 14, 2024 1.430 1.460 1.370 1.451 10,638 +0.04(+2.91%)
May 13, 2024 1.370 1.440 1.360 1.410 19,366 -0.04(-2.76%)
May 10, 2024 1.420 1.450 1.330 1.450 24,663 +0.10(+7.81%)
May 09, 2024 1.320 1.470 1.315 1.345 63,030 -0.03(-1.82%)
May 08, 2024 1.320 1.370 1.290 1.370 14,427 +0.07(+5.38%)
May 07, 2024 1.310 1.340 1.296 1.300 10,777 +0.04(+3.17%)
May 06, 2024 1.190 1.320 1.190 1.260 12,665 +0.04(+3.28%)
May 03, 2024 1.260 1.300 1.220 1.220 23,507 -0.05(-3.94%)
May 02, 2024 1.190 1.270 1.190 1.270 13,358 +0.06(+4.96%)
May 01, 2024 1.230 1.246 1.140 1.210 20,637 +0.00(+0.00%)
Apr 30, 2024 1.210 1.280 1.210 1.210 8,235 +0.00(+0.00%)
Apr 29, 2024 1.300 1.300 1.190 1.210 10,576 -0.03(-2.65%)
Apr 26, 2024 1.210 1.380 1.210 1.243 27,483 +0.03(+2.73%)
Apr 25, 2024 1.235 1.250 1.210 1.210 3,465 -0.00(-0.25%)
Apr 24, 2024 1.220 1.230 1.190 1.213 3,615 +0.01(+1.08%)
Apr 23, 2024 1.190 1.210 1.170 1.200 2,941 -0.03(-2.44%)
Apr 22, 2024 1.170 1.280 1.160 1.230 4,385 +0.06(+5.13%)
Apr 19, 2024 1.230 1.250 1.160 1.170 20,059 -0.05(-4.10%)
Apr 18, 2024 1.290 1.290 1.150 1.220 5,264 +0.03(+2.52%)
Apr 17, 2024 1.100 1.200 1.100 1.190 7,280 +0.06(+5.34%)
Apr 16, 2024 1.140 1.230 1.120 1.130 21,215 -0.02(-1.77%)
Apr 15, 2024 1.280 1.280 1.150 1.150 30,352 -0.07(-5.74%)
Apr 12, 2024 1.330 1.330 1.220 1.220 10,886 -0.07(-5.43%)
Apr 11, 2024 1.214 1.358 1.185 1.290 52,986 +0.09(+7.86%)
Apr 10, 2024 1.125 1.236 1.125 1.196 18,296 +0.02(+1.36%)
Apr 09, 2024 1.150 1.230 1.120 1.180 69,456 +0.01(+0.85%)
Apr 08, 2024 1.150 1.560 1.120 1.170 900,822 +0.01(+1.30%)
Apr 05, 2024 1.300 1.350 1.130 1.155 23,645 -0.04(-3.75%)
Apr 04, 2024 1.330 1.330 1.195 1.200 15,713 -0.06(-4.76%)
Apr 03, 2024 1.241 1.298 1.215 1.260 10,484 +0.02(+1.61%)
Apr 02, 2024 1.310 1.310 1.180 1.240 26,464 -0.08(-6.06%)
Apr 01, 2024 1.300 1.380 1.300 1.320 13,521 -0.02(-1.49%)
Mar 28, 2024 1.320 1.400 1.250 1.340 17,338 -0.04(-2.90%)
Mar 27, 2024 1.390 1.420 1.300 1.380 19,081 +0.08(+6.15%)
Mar 26, 2024 1.330 1.506 1.300 1.300 10,681 -0.13(-9.09%)
Mar 25, 2024 1.360 1.510 1.300 1.430 5,009 +0.01(+0.70%)
Mar 22, 2024 1.490 1.490 1.330 1.420 10,874 -0.05(-3.40%)
Mar 21, 2024 1.398 1.503 1.390 1.470 3,889 +0.03(+2.08%)
Mar 20, 2024 1.410 1.460 1.392 1.440 3,016 +0.01(+0.70%)
Mar 19, 2024 1.390 1.470 1.390 1.430 22,182 +0.10(+7.52%)
Mar 18, 2024 1.360 1.400 1.310 1.330 12,076 +0.01(+0.76%)
Mar 15, 2024 1.280 1.370 1.210 1.320 47,168 +0.00(+0.00%)
Mar 14, 2024 1.260 1.510 1.250 1.320 104,858 -0.34(-20.48%)
Mar 13, 2024 1.610 1.820 1.610 1.660 20,002 -0.03(-1.78%)
Mar 12, 2024 1.600 1.710 1.600 1.690 6,278 +0.00(+0.00%)
Mar 11, 2024 1.750 1.750 1.690 1.690 18,162 -0.03(-1.74%)
Mar 08, 2024 1.720 1.860 1.700 1.720 29,911 -0.03(-1.71%)
Mar 07, 2024 1.690 1.790 1.685 1.750 13,061 +0.06(+3.55%)
Mar 06, 2024 1.680 1.720 1.590 1.690 29,279 -0.05(-2.87%)
Mar 05, 2024 1.650 1.780 1.650 1.740 15,271 +0.04(+2.35%)
Mar 04, 2024 1.730 1.770 1.640 1.700 20,741 -0.08(-4.49%)
Mar 01, 2024 1.670 1.796 1.620 1.780 32,817 +0.06(+3.49%)
Feb 29, 2024 1.660 1.830 1.600 1.720 144,765 +0.12(+7.50%)
Feb 28, 2024 1.260 1.650 1.260 1.600 111,362 +0.29(+22.14%)
Feb 27, 2024 1.340 1.440 1.260 1.310 17,299 -0.06(-4.38%)
Feb 26, 2024 1.340 1.476 1.310 1.370 18,845 -0.04(-2.84%)
Feb 23, 2024 1.420 1.420 1.280 1.410 9,609 +0.05(+3.68%)
Feb 22, 2024 1.440 1.440 1.290 1.360 6,996 +0.00(+0.00%)
Feb 21, 2024 1.320 1.400 1.260 1.360 14,881 -0.02(-1.45%)
Feb 20, 2024 1.390 1.445 1.330 1.380 11,220 +0.00(+0.00%)
Feb 16, 2024 1.450 1.461 1.320 1.380 16,727 -0.03(-2.13%)
Feb 15, 2024 1.350 1.557 1.350 1.410 7,082 +0.04(+3.18%)
Feb 14, 2024 1.590 1.590 1.320 1.367 68,060 -0.21(-13.51%)
Feb 13, 2024 1.580 1.590 1.470 1.580 27,848 +0.04(+2.60%)
Feb 12, 2024 1.590 1.590 1.340 1.540 35,674 -0.05(-3.14%)
Feb 09, 2024 1.660 1.660 1.480 1.590 14,024 +0.04(+2.57%)
Feb 08, 2024 1.590 1.590 1.495 1.550 15,672 +0.01(+0.66%)
Feb 07, 2024 1.650 1.650 1.400 1.540 33,049 -0.13(-7.78%)
Feb 06, 2024 1.740 1.740 1.590 1.670 26,551 +0.01(+0.60%)
Feb 05, 2024 1.700 1.790 1.620 1.660 46,059 -0.04(-2.35%)
Feb 02, 2024 1.650 1.800 1.510 1.700 185,543 +0.23(+15.65%)
Feb 01, 2024 1.650 1.650 1.350 1.470 53,163 -0.03(-2.00%)
Jan 31, 2024 1.350 1.700 1.330 1.500 208,765 +0.17(+12.78%)
Jan 30, 2024 1.250 1.360 1.210 1.330 60,838 +0.12(+9.92%)
Jan 29, 2024 1.050 1.437 1.050 1.210 198,994 +0.16(+15.24%)
Jan 26, 2024 1.040 1.070 1.000 1.050 11,165 -0.01(-0.94%)
Jan 25, 2024 1.000 1.060 1.000 1.060 52,805 +0.04(+3.92%)
Jan 24, 2024 1.150 1.150 1.020 1.020 16,893 -0.05(-4.67%)
Jan 23, 2024 1.100 1.110 1.070 1.070 11,137 -0.06(-5.31%)
Jan 22, 2024 1.070 1.180 1.070 1.130 21,420 +0.05(+4.63%)
Jan 19, 2024 1.040 1.120 1.040 1.080 11,158 +0.03(+2.86%)
Jan 18, 2024 1.080 1.106 1.050 1.050 11,416 -0.05(-4.55%)
Jan 17, 2024 1.070 1.150 1.020 1.100 35,058 +0.02(+1.85%)
Jan 16, 2024 1.100 1.120 1.016 1.080 29,337 -0.02(-1.82%)
Jan 12, 2024 1.110 1.130 1.070 1.100 48,684 -0.03(-2.65%)
Jan 11, 2024 1.010 1.180 1.010 1.130 70,791 -0.05(-4.24%)
Jan 10, 2024 1.330 1.370 1.120 1.180 132,841 -0.20(-14.49%)
Jan 09, 2024 1.640 1.640 1.155 1.380 256,406 -0.33(-19.30%)
Jan 08, 2024 1.750 1.750 1.600 1.710 36,306 -0.02(-1.16%)
Jan 05, 2024 1.770 1.850 1.600 1.730 75,929 -0.02(-1.14%)
Jan 04, 2024 1.860 1.890 1.720 1.750 47,780 -0.10(-5.41%)
Jan 03, 2024 1.850 1.850 1.670 1.850 111,574 -0.13(-6.57%)
Jan 02, 2024 1.910 2.120 1.530 1.980 645,302 -0.31(-13.54%)
Dec 29, 2023 1.570 2.350 1.510 2.290 1,136,490 +0.82(+55.78%)
Dec 28, 2023 1.200 1.470 1.120 1.470 454,578 +0.47(+47.00%)
Dec 27, 2023 1.200 1.200 0.9201 1.000 102,833 -0.15(-13.04%)
Dec 26, 2023 1.060 1.170 1.035 1.150 74,904 +0.12(+11.65%)
Dec 22, 2023 0.8800 1.100 0.8800 1.030 144,130 +0.18(+21.22%)
Dec 21, 2023 0.7290 0.8800 0.7101 0.8497 83,985 +0.14(+19.68%)
Dec 20, 2023 0.7096 0.7169 0.6780 0.7100 21,871 -0.02(-2.94%)
Dec 19, 2023 0.7551 0.7796 0.6751 0.7315 71,853 -0.07(-8.22%)
Dec 18, 2023 0.7722 0.8200 0.7605 0.7970 66,879 -0.06(-6.78%)
Dec 15, 2023 0.9328 0.9328 0.7960 0.8550 67,953 -0.11(-11.09%)
Dec 14, 2023 0.8700 1.030 0.8611 0.9616 318,483 +0.17(+20.80%)
Dec 13, 2023 0.6500 0.8700 0.6500 0.7960 478,050 +0.16(+25.35%)
Dec 12, 2023 0.6305 0.6499 0.6110 0.6350 14,720 -0.01(-0.78%)
Dec 11, 2023 0.6200 0.6558 0.6200 0.6400 10,565 +0.02(+3.24%)
Dec 08, 2023 0.5900 0.6200 0.5800 0.6199 50,053 +0.00(+0.00%)
Dec 07, 2023 0.5600 0.6400 0.5600 0.6199 12,926 -0.00(-0.02%)
Dec 06, 2023 0.6500 0.6500 0.5306 0.6200 56,656 -0.03(-4.32%)
Dec 05, 2023 0.6700 0.6751 0.5950 0.6480 38,604 -0.00(-0.46%)
Dec 04, 2023 0.6500 0.7340 0.6500 0.6510 10,434 +0.00(+0.15%)
Dec 01, 2023 0.6300 0.6872 0.6300 0.6500 36,798 +0.01(+1.56%)
Nov 30, 2023 0.6600 0.6710 0.6231 0.6400 24,089 -0.04(-5.88%)
Nov 29, 2023 0.7100 0.7200 0.6800 0.6800 12,254 -0.00(-0.01%)
Nov 28, 2023 0.6509 0.7500 0.6509 0.6801 9,170 -0.01(-1.43%)
Nov 27, 2023 0.6800 0.8200 0.6501 0.6900 38,445 +0.01(+1.98%)
Nov 24, 2023 0.6600 0.6766 0.6225 0.6766 14,422 +0.03(+4.25%)
Nov 22, 2023 0.6200 0.6490 0.6041 0.6490 18,420 +0.03(+4.48%)
Nov 21, 2023 0.6450 0.6490 0.6001 0.6212 4,976 +0.01(+2.00%)
Nov 20, 2023 0.6766 0.6766 0.5503 0.6090 25,269 +0.01(+1.50%)
Nov 17, 2023 0.6200 0.6300 0.5504 0.6000 62,464 -0.03(-4.14%)
Nov 16, 2023 0.7202 0.7202 0.5750 0.6259 57,632 -0.12(-15.83%)
Nov 15, 2023 0.7700 0.7876 0.7200 0.7436 41,102 -0.01(-1.17%)
Nov 14, 2023 1.116 1.130 0.5502 0.7524 93,865 -0.30(-28.34%)
Nov 13, 2023 1.125 1.125 1.020 1.050 5,941 -0.03(-2.78%)
Nov 10, 2023 1.083 1.130 1.021 1.080 3,480 +0.05(+5.23%)
Nov 09, 2023 1.240 1.240 1.020 1.026 9,952 -0.11(-9.97%)
Nov 08, 2023 1.160 1.238 1.050 1.140 11,644 -0.02(-1.72%)
Nov 07, 2023 1.200 1.200 1.150 1.160 2,018 -0.02(-1.69%)
Nov 06, 2023 1.150 1.240 1.150 1.180 9,846 +0.03(+2.61%)
Nov 03, 2023 1.010 1.150 1.010 1.150 10,838 +0.14(+13.86%)
Nov 02, 2023 0.9900 1.080 0.9900 1.010 22,262 -0.05(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.