Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Renalytix Ai Plc ADR (NQ: RNLX )

0.4301 +0.0048 (+1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 31, 2022 1.640 2.240 1.640 1.950 708,745 +0.28(+16.77%)
Oct 28, 2022 1.700 1.780 1.640 1.670 146,893 -0.10(-5.65%)
Oct 27, 2022 1.600 1.770 1.600 1.770 112,740 +0.07(+4.12%)
Oct 26, 2022 1.450 1.720 1.430 1.700 196,827 +0.25(+17.24%)
Oct 25, 2022 1.130 1.570 1.101 1.450 806,028 +0.39(+36.79%)
Oct 24, 2022 1.070 1.120 1.050 1.060 131,023 -0.06(-5.78%)
Oct 21, 2022 1.130 1.140 1.080 1.125 124,880 -0.01(-1.32%)
Oct 20, 2022 1.100 1.170 1.080 1.140 111,262 -0.03(-2.56%)
Oct 19, 2022 1.220 1.240 1.160 1.170 180,372 +0.01(+0.86%)
Oct 18, 2022 1.200 1.220 1.120 1.160 31,590 +0.02(+1.75%)
Oct 17, 2022 1.250 1.250 1.120 1.140 93,997 -0.11(-8.86%)
Oct 14, 2022 1.240 1.370 1.050 1.251 114,327 +0.05(+4.23%)
Oct 13, 2022 1.250 1.250 1.190 1.200 110,237 -0.14(-10.45%)
Oct 12, 2022 1.210 1.340 1.150 1.340 78,562 +0.16(+13.08%)
Oct 11, 2022 1.250 1.250 1.163 1.185 68,897 -0.10(-8.14%)
Oct 10, 2022 1.260 1.290 1.190 1.290 53,365 +0.00(+0.00%)
Oct 07, 2022 1.250 1.300 1.220 1.290 133,129 +0.06(+4.88%)
Oct 06, 2022 1.260 1.300 1.230 1.230 82,685 -0.12(-8.89%)
Oct 05, 2022 1.350 1.350 1.242 1.350 75,696 -0.04(-2.78%)
Oct 04, 2022 1.260 1.400 1.260 1.389 24,751 +0.10(+7.64%)
Oct 03, 2022 1.280 1.310 1.200 1.290 48,755 +0.01(+0.78%)
Sep 30, 2022 1.300 1.319 1.240 1.280 30,282 -0.01(-0.78%)
Sep 29, 2022 1.370 1.370 1.250 1.290 9,567 -0.03(-2.27%)
Sep 28, 2022 1.300 1.400 1.280 1.320 49,959 +0.04(+3.13%)
Sep 27, 2022 1.250 1.350 1.250 1.280 72,471 -0.03(-2.10%)
Sep 26, 2022 1.300 1.334 1.290 1.308 35,983 -0.02(-1.69%)
Sep 23, 2022 1.390 1.452 1.310 1.330 39,759 -0.04(-2.92%)
Sep 22, 2022 1.440 1.516 1.370 1.370 104,392 -0.04(-2.84%)
Sep 21, 2022 1.470 1.490 1.400 1.410 103,506 -0.07(-4.73%)
Sep 20, 2022 1.490 1.550 1.450 1.480 58,083 -0.01(-0.67%)
Sep 19, 2022 1.490 1.500 1.400 1.490 373,305 +0.05(+3.47%)
Sep 16, 2022 1.490 1.500 1.440 1.440 77,401 -0.04(-2.70%)
Sep 15, 2022 1.570 1.570 1.450 1.480 82,615 -0.02(-1.33%)
Sep 14, 2022 1.580 1.615 1.470 1.500 152,968 -0.05(-3.23%)
Sep 13, 2022 1.560 1.610 1.370 1.550 198,385 -0.05(-3.13%)
Sep 12, 2022 1.750 1.860 1.550 1.600 250,615 -0.12(-6.98%)
Sep 09, 2022 1.760 1.770 1.630 1.720 79,620 +0.03(+1.78%)
Sep 08, 2022 1.650 1.750 1.650 1.690 94,675 -0.01(-0.59%)
Sep 07, 2022 1.790 1.990 1.520 1.700 127,752 -0.08(-4.49%)
Sep 06, 2022 1.970 2.054 1.780 1.780 74,396 -0.19(-9.64%)
Sep 02, 2022 2.060 2.090 1.960 1.970 71,042 -0.08(-3.90%)
Sep 01, 2022 2.090 2.110 2.050 2.050 25,687 -0.03(-1.44%)
Aug 31, 2022 2.090 2.160 2.050 2.080 32,917 -0.01(-0.48%)
Aug 30, 2022 2.340 2.410 1.940 2.090 216,610 -0.25(-10.68%)
Aug 29, 2022 2.480 2.550 2.300 2.340 105,411 -0.19(-7.51%)
Aug 26, 2022 2.550 2.650 2.478 2.530 87,368 -0.03(-1.17%)
Aug 25, 2022 2.470 2.600 2.470 2.560 92,703 +0.05(+1.99%)
Aug 24, 2022 2.590 2.590 2.460 2.510 29,552 -0.04(-1.57%)
Aug 23, 2022 2.700 2.700 2.460 2.550 47,392 -0.23(-8.27%)
Aug 22, 2022 2.630 2.810 2.500 2.780 182,999 +0.15(+5.70%)
Aug 19, 2022 2.600 2.650 2.436 2.630 45,530 -0.01(-0.38%)
Aug 18, 2022 2.590 2.670 2.500 2.640 25,939 +0.04(+1.54%)
Aug 17, 2022 2.680 2.680 2.450 2.600 34,222 +0.05(+1.96%)
Aug 16, 2022 2.570 2.610 2.420 2.550 62,099 +0.00(+0.00%)
Aug 15, 2022 2.570 2.630 2.512 2.550 76,268 -0.02(-0.78%)
Aug 12, 2022 2.590 2.640 2.480 2.570 70,317 -0.01(-0.39%)
Aug 11, 2022 2.630 2.700 2.510 2.580 44,838 -0.04(-1.53%)
Aug 10, 2022 2.560 2.670 2.490 2.620 68,398 +0.13(+5.22%)
Aug 09, 2022 2.710 2.710 2.460 2.490 99,184 -0.11(-4.23%)
Aug 08, 2022 2.680 2.735 2.554 2.600 163,452 -0.03(-1.14%)
Aug 05, 2022 2.450 2.990 2.420 2.630 287,325 +0.17(+6.91%)
Aug 04, 2022 2.370 2.500 2.370 2.460 42,213 +0.06(+2.50%)
Aug 03, 2022 2.450 2.552 2.310 2.400 84,957 +0.10(+4.35%)
Aug 02, 2022 2.340 2.484 2.290 2.300 180,528 -0.11(-4.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.