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 )

0.9980 -0.0020 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
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%)
Nov 01, 2023 1.150 1.150 0.9507 1.060 11,750 -0.08(-7.02%)
Oct 31, 2023 1.050 1.160 0.9500 1.140 24,772 +0.14(+14.00%)
Oct 30, 2023 1.020 1.025 0.9538 1.000 24,489 -0.03(-2.91%)
Oct 27, 2023 1.149 1.149 1.010 1.030 5,541 +0.01(+0.98%)
Oct 26, 2023 1.060 1.060 1.020 1.020 7,391 -0.07(-6.43%)
Oct 25, 2023 1.125 1.125 1.090 1.090 6,571 -0.01(-0.91%)
Oct 24, 2023 1.145 1.150 1.100 1.100 2,085 -0.01(-0.89%)
Oct 23, 2023 1.110 1.135 1.110 1.110 1,159 -0.05(-4.30%)
Oct 20, 2023 1.130 1.160 1.120 1.160 4,498 +0.02(+2.00%)
Oct 19, 2023 1.120 1.160 1.115 1.137 6,857 +0.07(+6.28%)
Oct 18, 2023 1.185 1.185 1.060 1.070 17,073 -0.04(-3.60%)
Oct 17, 2023 1.180 1.190 1.110 1.110 12,954 -0.02(-1.77%)
Oct 16, 2023 1.140 1.240 1.130 1.130 6,951 +0.02(+1.80%)
Oct 13, 2023 1.125 1.200 1.085 1.110 15,373 -0.11(-9.02%)
Oct 12, 2023 1.150 1.250 1.150 1.220 5,774 +0.09(+7.96%)
Oct 11, 2023 1.110 1.235 1.110 1.130 14,191 -0.02(-1.74%)
Oct 10, 2023 1.250 1.250 1.123 1.150 5,657 -0.05(-4.17%)
Oct 09, 2023 1.130 1.242 1.120 1.200 5,821 +0.02(+1.69%)
Oct 06, 2023 1.120 1.210 1.120 1.180 19,017 +0.03(+2.61%)
Oct 05, 2023 1.220 1.250 1.050 1.150 13,743 +0.03(+2.67%)
Oct 04, 2023 1.030 1.135 0.9728 1.120 16,137 +0.07(+6.68%)
Oct 03, 2023 1.100 1.110 0.9919 1.050 33,655 -0.05(-4.98%)
Oct 02, 2023 1.380 1.380 0.9100 1.105 122,023 -0.23(-16.92%)
Sep 29, 2023 1.300 1.330 1.250 1.330 14,020 +0.03(+2.31%)
Sep 28, 2023 1.310 1.400 1.300 1.300 9,108 +0.00(+0.00%)
Sep 27, 2023 1.351 1.370 1.252 1.300 7,497 -0.06(-4.41%)
Sep 26, 2023 1.488 1.488 1.250 1.360 21,012 +0.05(+3.82%)
Sep 25, 2023 1.390 1.380 1.310 1.310 8,085 -0.02(-1.50%)
Sep 22, 2023 1.380 1.392 1.318 1.330 7,348 -0.05(-3.62%)
Sep 21, 2023 1.410 1.450 1.311 1.380 34,160 -0.03(-2.13%)
Sep 20, 2023 1.570 1.570 1.410 1.410 17,587 -0.09(-6.00%)
Sep 19, 2023 1.670 1.670 1.400 1.500 14,830 +0.01(+0.67%)
Sep 18, 2023 1.670 1.671 1.450 1.490 25,569 -0.17(-10.24%)
Sep 15, 2023 1.550 1.660 1.470 1.660 38,843 +0.15(+9.93%)
Sep 14, 2023 1.520 1.660 1.510 1.510 8,798 -0.06(-3.82%)
Sep 13, 2023 1.570 1.690 1.560 1.570 9,404 -0.02(-1.26%)
Sep 12, 2023 1.600 1.650 1.540 1.590 13,853 +0.06(+3.92%)
Sep 11, 2023 1.600 1.600 1.500 1.530 6,621 +0.03(+2.00%)
Sep 08, 2023 1.500 1.550 1.450 1.500 24,113 +0.00(+0.00%)
Sep 07, 2023 1.600 1.670 1.500 1.500 18,867 -0.10(-6.25%)
Sep 06, 2023 1.730 1.730 1.570 1.600 15,482 -0.11(-6.71%)
Sep 05, 2023 1.620 1.715 1.620 1.715 12,168 +0.03(+1.48%)
Sep 01, 2023 1.685 1.720 1.641 1.690 9,449 +0.07(+4.32%)
Aug 31, 2023 1.650 1.770 1.620 1.620 12,678 -0.00(-0.01%)
Aug 30, 2023 1.590 1.649 1.590 1.620 5,386 +0.00(+0.01%)
Aug 29, 2023 1.560 1.640 1.550 1.620 21,460 +0.06(+3.85%)
Aug 28, 2023 1.610 1.680 1.550 1.560 120,699 -0.13(-7.69%)
Aug 25, 2023 1.738 1.740 1.690 1.690 7,363 -0.03(-1.74%)
Aug 24, 2023 1.720 1.730 1.680 1.720 28,049 -0.03(-1.71%)
Aug 23, 2023 1.710 1.800 1.710 1.750 11,782 -0.06(-3.31%)
Aug 22, 2023 1.740 1.849 1.740 1.810 6,606 +0.09(+5.23%)
Aug 21, 2023 1.760 1.840 1.680 1.720 46,929 +0.00(+0.00%)
Aug 18, 2023 1.910 1.910 1.720 1.720 46,894 -0.12(-6.52%)
Aug 17, 2023 1.950 1.950 1.720 1.840 34,693 +0.13(+7.60%)
Aug 16, 2023 1.750 1.750 1.700 1.710 7,682 -0.06(-3.39%)
Aug 15, 2023 1.800 1.840 1.750 1.770 6,592 -0.08(-4.32%)
Aug 14, 2023 1.850 1.890 1.770 1.850 44,285 +0.00(+0.00%)
Aug 11, 2023 1.990 1.990 1.840 1.850 113,883 -0.19(-9.31%)
Aug 10, 2023 2.000 2.110 1.930 2.040 41,737 +0.04(+2.00%)
Aug 09, 2023 2.040 2.040 1.985 2.000 20,721 -0.07(-3.38%)
Aug 08, 2023 2.150 2.150 1.950 2.070 35,658 -0.14(-6.33%)
Aug 07, 2023 1.910 2.210 1.880 2.210 164,711 +0.29(+15.10%)
Aug 04, 2023 1.970 2.020 1.920 1.920 17,271 -0.07(-3.52%)
Aug 03, 2023 1.990 2.030 1.919 1.990 35,383 +0.00(+0.00%)
Aug 02, 2023 2.000 2.000 1.920 1.990 12,577 -0.02(-1.00%)
Aug 01, 2023 2.000 2.010 1.960 2.010 18,006 +0.03(+1.52%)
Jul 31, 2023 1.970 2.030 1.951 1.980 32,858 +0.03(+1.54%)
Jul 28, 2023 1.930 1.970 1.890 1.950 23,707 +0.04(+2.09%)
Jul 27, 2023 1.950 1.997 1.881 1.910 38,174 -0.02(-1.04%)
Jul 26, 2023 1.900 1.980 1.900 1.930 33,794 -0.02(-1.03%)
Jul 25, 2023 2.010 2.080 1.900 1.950 39,609 -0.08(-3.94%)
Jul 24, 2023 2.080 2.085 1.970 2.030 82,873 -0.04(-1.93%)
Jul 21, 2023 2.130 2.181 2.035 2.070 64,236 -0.09(-4.17%)
Jul 20, 2023 2.100 2.230 2.100 2.160 71,407 +0.08(+3.85%)
Jul 19, 2023 2.040 2.170 2.030 2.080 24,159 -0.01(-0.48%)
Jul 18, 2023 2.190 2.250 2.040 2.090 117,532 -0.11(-5.00%)
Jul 17, 2023 2.110 2.240 2.110 2.200 37,942 +0.05(+2.33%)
Jul 14, 2023 2.230 2.255 2.070 2.150 147,762 -0.14(-6.11%)
Jul 13, 2023 2.230 2.400 2.220 2.290 194,667 +0.05(+2.23%)
Jul 12, 2023 2.240 2.250 2.140 2.240 87,573 +0.04(+1.82%)
Jul 11, 2023 2.010 2.210 1.982 2.200 104,913 +0.19(+9.45%)
Jul 10, 2023 1.940 2.040 1.920 2.010 173,050 +0.07(+3.61%)
Jul 07, 2023 2.010 2.088 1.900 1.940 145,081 -0.09(-4.43%)
Jul 06, 2023 2.140 2.180 1.950 2.030 193,612 -0.19(-8.56%)
Jul 05, 2023 2.270 2.284 2.060 2.220 346,421 -0.08(-3.48%)
Jul 03, 2023 2.260 2.320 2.150 2.300 155,961 +0.04(+1.77%)
Jun 30, 2023 2.370 2.400 2.150 2.260 782,612 -0.19(-7.76%)
Jun 29, 2023 2.780 3.290 2.290 2.450 33,396,634 +0.21(+9.37%)
Jun 28, 2023 2.360 2.440 2.240 2.240 144,163 +0.09(+4.19%)
Jun 27, 2023 2.100 2.390 2.100 2.150 121,140 +0.10(+4.88%)
Jun 26, 2023 2.050 2.100 2.000 2.050 67,907 +0.14(+7.33%)
Jun 23, 2023 1.970 2.050 1.910 1.910 27,268 -0.12(-5.91%)
Jun 22, 2023 2.070 2.070 1.950 2.030 33,596 -0.01(-0.49%)
Jun 21, 2023 2.080 2.210 1.979 2.040 71,368 +0.06(+3.03%)
Jun 20, 2023 1.970 2.057 1.940 1.980 25,763 +0.01(+0.51%)
Jun 16, 2023 2.210 2.210 1.950 1.970 33,748 -0.27(-12.05%)
Jun 15, 2023 2.020 2.340 1.920 2.240 61,958 -0.53(-19.13%)
May 08, 2023 2.915 2.915 2.750 2.770 9,213 +0.06(+2.21%)
May 05, 2023 3.000 3.000 2.710 2.710 11,696 -0.21(-7.19%)
May 04, 2023 3.150 3.150 2.710 2.920 6,835 +0.06(+2.10%)
May 03, 2023 2.895 3.061 2.812 2.860 12,462 -0.11(-3.70%)
May 02, 2023 3.150 3.150 2.970 2.970 5,313 -0.15(-4.81%)
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.