Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.98 | -0.14 | -6.60% | 2.10 | 2.12 | 1.95 | 900,253 |
| May 21 2024 | 2.12 | -0.04 | -1.85% | 2.198 | 2.198 | 2.08 | 1,114,658 |
| May 20 2024 | 2.16 | 0.04 | 1.89% | 2.18 | 2.22 | 2.105 | 1,189,982 |
| May 17 2024 | 2.12 | -0.03 | -1.40% | 2.12 | 2.19 | 2.08 | 892,496 |
| May 16 2024 | 2.15 | -0.01 | -0.46% | 2.12 | 2.19 | 2.11 | 890,673 |
| May 15 2024 | 2.16 | 0.09 | 4.35% | 2.09 | 2.21 | 2.00 | 1,525,340 |
| May 14 2024 | 2.07 | 0.04 | 1.97% | 1.94 | 2.08 | 1.93 | 1,473,286 |
| May 13 2024 | 2.03 | 0.06 | 3.05% | 2.03 | 2.145 | 1.965 | 1,154,380 |
| May 10 2024 | 1.97 | 0.01 | 0.51% | 1.98 | 2.18 | 1.90 | 3,072,129 |
| May 09 2024 | 1.96 | 0.10 | 5.38% | 1.86 | 1.97 | 1.84 | 2,600,968 |
| May 08 2024 | 1.86 | 0.05 | 2.76% | 1.78 | 1.87 | 1.75 | 581,820 |
| May 07 2024 | 1.81 | -0.01 | -0.55% | 1.81 | 1.84 | 1.79 | 485,988 |
| May 06 2024 | 1.82 | -0.01 | -0.27% | 1.84 | 1.875 | 1.81 | 297,244 |
| May 03 2024 | 1.825 | 0.09 | 4.89% | 1.80 | 1.87 | 1.785 | 753,437 |
| May 02 2024 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 1.69 | 516,221 |
| May 01 2024 | 1.73 | 0.01 | 0.58% | 1.71 | 1.80 | 1.69 | 752,701 |
| Apr 30 2024 | 1.72 | -0.02 | -1.15% | 1.72 | 1.77 | 1.7001 | 392,030 |
| Apr 29 2024 | 1.74 | -0.01 | -0.57% | 1.75 | 1.805 | 1.73 | 267,625 |
| Apr 26 2024 | 1.75 | 0.07 | 4.17% | 1.69 | 1.77 | 1.66 | 506,334 |
| Apr 25 2024 | 1.68 | 0.05 | 3.07% | 1.62 | 1.71 | 1.565 | 867,179 |
| Apr 24 2024 | 1.63 | -0.05 | -2.98% | 1.66 | 1.67 | 1.60 | 428,878 |
| Apr 23 2024 | 1.68 | 0.03 | 1.82% | 1.65 | 1.75 | 1.635 | 560,211 |
| Apr 22 2024 | 1.65 | 0.05 | 3.12% | 1.61 | 1.65 | 1.58 | 538,279 |
| Apr 19 2024 | 1.60 | 0.03 | 1.91% | 1.52 | 1.64 | 1.52 | 2,439,609 |
| Apr 18 2024 | 1.57 | 0.05 | 3.29% | 1.53 | 1.62 | 1.51 | 752,201 |
| Apr 17 2024 | 1.52 | -0.06 | -3.80% | 1.62 | 1.67 | 1.51 | 1,003,300 |
| Apr 16 2024 | 1.58 | -0.02 | -1.25% | 1.57 | 1.6265 | 1.56 | 704,837 |
| Apr 15 2024 | 1.60 | -0.07 | -4.19% | 1.70 | 1.725 | 1.59 | 739,924 |
| Apr 12 2024 | 1.67 | -0.02 | -1.18% | 1.68 | 1.70 | 1.625 | 554,498 |
| Apr 11 2024 | 1.69 | 0.01 | 0.60% | 1.68 | 1.75 | 1.66 | 416,246 |
| Apr 10 2024 | 1.68 | -0.07 | -4.00% | 1.645 | 1.685 | 1.63 | 718,437 |
| Apr 09 2024 | 1.75 | 0.02 | 1.16% | 1.69 | 1.78 | 1.67 | 672,654 |
| Apr 08 2024 | 1.73 | -0.04 | -2.26% | 1.77 | 1.82 | 1.72 | 753,364 |
| Apr 05 2024 | 1.77 | -0.07 | -3.80% | 1.84 | 1.855 | 1.77 | 421,123 |
| Apr 04 2024 | 1.84 | 0.00 | 0.00% | 1.85 | 1.97 | 1.815 | 1,783,905 |
| Apr 03 2024 | 1.84 | 0.20 | 12.20% | 1.63 | 1.85 | 1.58 | 1,787,282 |
| Apr 02 2024 | 1.64 | 0.10 | 6.49% | 1.505 | 1.645 | 1.49 | 1,739,444 |
| Apr 01 2024 | 1.54 | -0.04 | -2.53% | 1.62 | 1.62 | 1.5205 | 839,406 |
| Mar 28 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.65 | 1.55 | 752,205 |
| Mar 27 2024 | 1.58 | 0.10 | 6.76% | 1.50 | 1.585 | 1.50 | 749,907 |
| Mar 26 2024 | 1.48 | -0.03 | -1.99% | 1.55 | 1.58 | 1.48 | 972,753 |
| Mar 25 2024 | 1.51 | -0.03 | -1.95% | 1.54 | 1.58 | 1.49 | 1,268,022 |
| Mar 22 2024 | 1.54 | -0.15 | -8.88% | 1.66 | 1.66 | 1.54 | 1,424,890 |
| Mar 21 2024 | 1.69 | -0.02 | -1.17% | 1.71 | 1.74 | 1.66 | 1,205,961 |
| Mar 20 2024 | 1.71 | 0.09 | 5.56% | 1.58 | 1.74 | 1.56 | 1,346,178 |
| Mar 19 2024 | 1.62 | 0.06 | 3.85% | 1.55 | 1.65 | 1.51 | 1,599,807 |
| Mar 18 2024 | 1.56 | -0.03 | -1.89% | 1.59 | 1.64 | 1.55 | 1,590,488 |
| Mar 15 2024 | 1.59 | -0.05 | -3.05% | 1.64 | 1.70 | 1.57 | 6,246,985 |
| Mar 14 2024 | 1.64 | -0.15 | -8.12% | 1.80 | 1.82 | 1.64 | 2,762,227 |
| Mar 13 2024 | 1.785 | -0.43 | -19.23% | 1.97 | 2.01 | 1.75 | 5,362,117 |
| Mar 12 2024 | 2.21 | 0.11 | 5.24% | 2.13 | 2.3399 | 2.09 | 3,575,069 |
| Mar 11 2024 | 2.10 | 0.07 | 3.45% | 2.02 | 2.14 | 1.94 | 2,388,025 |
| Mar 08 2024 | 2.03 | 0.08 | 4.10% | 2.00 | 2.099 | 1.96 | 1,504,627 |
| Mar 07 2024 | 1.95 | 0.11 | 5.98% | 1.89 | 2.04 | 1.81 | 1,554,274 |
| Mar 06 2024 | 1.84 | 0.08 | 4.55% | 1.73 | 1.91 | 1.72 | 2,030,610 |
| Mar 05 2024 | 1.76 | -0.20 | -10.20% | 1.94 | 1.96 | 1.71 | 1,879,225 |
| Mar 04 2024 | 1.96 | -0.21 | -9.68% | 2.19 | 2.24 | 1.95 | 1,473,612 |
| Mar 01 2024 | 2.17 | 0.06 | 2.84% | 2.12 | 2.23 | 2.05 | 1,361,822 |
| Feb 29 2024 | 2.11 | 0.12 | 6.03% | 2.04 | 2.15 | 2.0001 | 1,227,551 |
| Feb 28 2024 | 1.99 | -0.08 | -3.86% | 2.05 | 2.065 | 1.98 | 955,190 |
| Feb 27 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.17 | 2.06 | 893,072 |
| Feb 26 2024 | 2.08 | 0.12 | 6.12% | 1.97 | 2.1098 | 1.921 | 1,401,205 |
| Feb 23 2024 | 1.96 | -0.16 | -7.55% | 2.10 | 2.18 | 1.885 | 1,529,828 |
