RXII

Historical Stock Prices

$1.6
*  
0.33
17.1%
Get RXII Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RXII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 1.9 1.93 1.55 1.6 1,357,667
12/18/2014 1.98 1.98 1.92 1.93 119,082
12/17/2014 1.92 2 1.89 1.94 147,558
12/16/2014 1.84 1.99 1.81 1.9 136,528
12/15/2014 2.0282 2.1 1.8984 1.94 194,251
12/12/2014 2.02 2.09 1.98 2.02 76,024
12/11/2014 1.97 2.08 1.943 2.02 140,552
12/10/2014 2.04 2.0401 1.95 1.98 30,934
12/09/2014 1.98 2.03 1.92 2.03 109,753
12/08/2014 1.93 2.0399 1.93 1.95 110,201
12/05/2014 1.95 1.97 1.92 1.95 36,688
12/04/2014 1.96 2 1.88 1.93 128,388
12/03/2014 1.9 1.99 1.8501 1.98 84,528
12/02/2014 1.93 1.93 1.83 1.9 106,745
12/01/2014 1.95 1.9799 1.82 1.92 188,014
11/28/2014 2.16 2.16 1.96 1.96 198,675
11/26/2014 1.86 2.1799 1.86 2.16 457,968
11/25/2014 1.83 1.88 1.81 1.875 65,234
11/24/2014 1.85 1.85 1.78 1.84 155,906
11/21/2014 1.87 1.88 1.811 1.85 98,204
11/20/2014 1.85 1.86 1.8 1.82 62,894
11/19/2014 1.84 1.8699 1.8 1.85 92,656
11/18/2014 1.84 1.8899 1.82 1.84 48,110
11/17/2014 1.81 1.85 1.81 1.82 83,179
11/14/2014 1.84 1.93 1.81 1.86 91,882
11/13/2014 1.9 1.9 1.85 1.87 78,658
11/12/2014 1.83 1.97 1.8 1.89 179,713
11/11/2014 1.82 1.89 1.82 1.835 121,737
11/10/2014 1.87 1.9 1.83 1.84 112,269
11/07/2014 1.89 1.9 1.865 1.9 64,099
11/06/2014 1.91 1.95 1.87 1.91 75,411
11/05/2014 1.91 1.98 1.86 1.92 80,725
11/04/2014 1.88 1.9 1.81 1.88 81,404
11/03/2014 2.01 2.0152 1.8501 1.9 171,850
10/31/2014 2.07 2.09 1.94 1.99 162,475
10/30/2014 2.1 2.1 1.97 2.05 141,388
10/29/2014 2.06 2.1 2.05 2.09 50,280
10/28/2014 2.08 2.11 2.01 2.05 138,717
10/27/2014 2.02 2.09 1.99 2.05 75,212
10/24/2014 1.93 2.12 1.93 2.06 122,276
10/23/2014 2.05 2.05 1.93 1.94 87,562
10/22/2014 2.12 2.1299 1.99 2.04 132,553
10/21/2014 2.13 2.13 2.03 2.13 146,210
10/20/2014 1.89 2.08 1.89 2.08 262,901
10/17/2014 1.8 1.92 1.764 1.88 187,140
10/16/2014 1.65 1.8 1.65 1.8 160,517
10/15/2014 1.69 1.79 1.66 1.7 177,330
10/14/2014 1.68 1.8299 1.66 1.69 232,135
10/13/2014 1.84 1.87 1.638 1.68 344,287
10/10/2014 1.87 1.9428 1.811 1.83 121,935
10/09/2014 2.1 2.1 1.85 1.86 257,713
10/08/2014 2.17 2.25 2.02 2.07 516,005
10/07/2014 1.91 2.3 1.91 2.12 1,291,087
10/06/2014 1.95 1.95 1.86 1.89 139,875
10/03/2014 1.8 1.93 1.76 1.93 280,822
10/02/2014 1.92 1.93 1.76 1.8 490,133
10/01/2014 2 2.04 1.9 1.945 292,877
09/30/2014 2.01 2.04 1.93 2 147,387
09/29/2014 2.13 2.13 1.9975 2.02 271,477
09/26/2014 2.14 2.15 1.96 2.01 775,635
09/25/2014 2.18 2.18 2.08 2.115 306,315
09/24/2014 2.16 2.24 2.14 2.16 169,023
09/23/2014 2.26 2.29 2.1 2.16 525,020
09/22/2014 2.27 2.27 2.18 2.27 412,706
09/19/2014 2.2 2.289 2.19 2.25 355,851
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?