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

Rxi Pharmaceuticals (NQ: RXII )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 2.380 2.540 2.311 2.410 250,001 +0.07(+2.99%)
May 30, 2018 2.250 2.450 2.180 2.340 263,995 +0.13(+5.95%)
May 29, 2018 2.300 2.300 2.140 2.209 77,893 -0.08(-3.55%)
May 25, 2018 2.290 2.290 2.290 0 -0.02(-0.87%)
May 24, 2018 2.250 2.440 2.220 2.310 310,876 +0.06(+2.67%)
May 23, 2018 2.250 2.280 2.190 2.250 59,017 -0.01(-0.44%)
May 22, 2018 2.300 2.388 2.220 2.260 106,997 -0.08(-3.42%)
May 21, 2018 2.540 2.580 2.310 2.340 329,226 -0.24(-9.30%)
May 18, 2018 2.360 2.840 2.220 2.580 1,681,399 +0.21(+8.94%)
May 17, 2018 2.420 2.420 2.200 2.368 174,057 -0.00(-0.07%)
May 16, 2018 2.400 2.450 2.330 2.370 137,166 +0.01(+0.42%)
May 15, 2018 2.500 2.600 2.310 2.360 242,176 -0.14(-5.60%)
May 14, 2018 2.430 2.570 2.350 2.500 499,577 +0.12(+5.04%)
May 11, 2018 2.610 2.710 2.280 2.380 1,645,623 +0.14(+6.25%)
May 10, 2018 1.930 2.310 1.900 2.240 414,801 +0.21(+10.34%)
May 09, 2018 2.260 2.360 1.910 2.030 469,614 -0.26(-11.35%)
May 08, 2018 2.450 2.630 2.240 2.290 1,274,586 -0.13(-5.33%)
May 07, 2018 2.550 2.550 2.370 2.419 105,891 -0.04(-1.67%)
May 04, 2018 2.410 2.480 2.350 2.460 145,981 +0.10(+4.24%)
May 03, 2018 2.580 2.620 2.301 2.360 300,766 -0.22(-8.53%)
May 02, 2018 2.590 2.720 2.510 2.580 279,052 -0.03(-1.15%)
May 01, 2018 2.510 2.630 2.420 2.610 220,201 +0.09(+3.57%)
Apr 30, 2018 2.650 2.689 2.410 2.520 358,848 -0.12(-4.55%)
Apr 27, 2018 2.650 2.680 2.610 2.640 84,416 -0.01(-0.38%)
Apr 26, 2018 2.650 2.690 2.600 2.650 120,234 +0.01(+0.38%)
Apr 25, 2018 2.610 2.790 2.604 2.640 171,742 -0.01(-0.38%)
Apr 24, 2018 2.750 2.810 2.640 2.650 135,951 -0.10(-3.64%)
Apr 23, 2018 2.850 2.850 2.710 2.750 110,495 -0.01(-0.36%)
Apr 20, 2018 2.760 2.860 2.750 2.760 157,233 +0.00(+0.18%)
Apr 19, 2018 2.820 2.850 2.700 2.755 242,307 +0.02(+0.92%)
Apr 18, 2018 2.780 2.880 2.730 2.730 168,789 -0.02(-0.73%)
Apr 17, 2018 2.770 2.890 2.700 2.750 352,296 -0.01(-0.36%)
Apr 16, 2018 2.890 3.072 2.760 2.760 741,144 -0.12(-4.17%)
Apr 13, 2018 2.910 2.953 2.800 2.880 91,831 -0.04(-1.37%)
Apr 12, 2018 2.970 3.030 2.910 2.920 36,031 -0.03(-1.02%)
Apr 11, 2018 3.050 3.150 2.920 2.950 155,431 -0.07(-2.32%)
Apr 10, 2018 3.020 3.170 2.900 3.020 89,073 +0.03(+1.00%)
Apr 09, 2018 3.170 3.369 2.800 2.990 221,569 -0.16(-5.08%)
Apr 06, 2018 3.290 3.300 3.100 3.150 106,471 -0.20(-5.97%)
Apr 05, 2018 3.280 3.450 3.121 3.350 296,176 +0.04(+1.21%)
Apr 04, 2018 2.640 5.160 2.640 3.310 2,935,464 +0.66(+24.91%)
Apr 03, 2018 2.810 2.880 2.601 2.650 46,280 -0.10(-3.64%)
Apr 02, 2018 3.200 3.200 2.710 2.750 138,496 -0.47(-14.60%)
Mar 29, 2018 3.220 3.220 3.220 0 -0.34(-9.55%)
Mar 28, 2018 3.300 3.930 3.217 3.560 326,801 +0.27(+8.21%)
Mar 27, 2018 3.650 3.650 3.190 3.290 318,107 -0.77(-18.97%)
Mar 26, 2018 4.100 4.460 3.860 4.060 455,521 -0.01(-0.25%)
Mar 23, 2018 4.053 4.749 4.000 4.070 245,862 +0.01(+0.25%)
Mar 22, 2018 4.230 4.400 4.020 4.060 142,808 -0.22(-5.14%)
Mar 21, 2018 4.620 4.620 4.240 4.280 127,013 -0.34(-7.36%)
Mar 20, 2018 4.660 4.917 4.441 4.620 301,794 +0.01(+0.22%)
Mar 19, 2018 5.270 5.270 4.430 4.610 373,742 -0.78(-14.47%)
Mar 16, 2018 5.060 6.300 5.051 5.390 994,240 +0.29(+5.69%)
Mar 15, 2018 4.570 6.760 4.030 5.100 3,966,464 +0.55(+12.09%)
Mar 14, 2018 3.210 4.600 3.085 4.550 1,005,883 +1.35(+42.19%)
Mar 13, 2018 3.750 3.750 3.200 3.200 210,712 -0.56(-14.89%)
Mar 12, 2018 4.430 4.890 3.750 3.760 437,920 -0.54(-12.56%)
Mar 09, 2018 3.390 4.890 3.253 4.300 1,151,691 +0.91(+26.84%)
Mar 08, 2018 3.330 3.570 2.950 3.390 303,612 +0.33(+10.78%)
Mar 07, 2018 2.750 3.280 2.634 3.060 383,678 +0.31(+11.27%)
Mar 06, 2018 2.640 3.100 2.531 2.750 395,077 +0.20(+7.84%)
Mar 05, 2018 2.780 2.800 2.510 2.550 75,907 -0.15(-5.56%)
Mar 02, 2018 2.860 3.240 2.615 2.700 314,455 -0.10(-3.57%)
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.