RXII

RXI Pharmaceuticals Corporation Historical Stock Prices

$0.39
*  
0.01
2.5%
Get RXII Alerts
*Delayed - data as of Sep. 2, 2015  -  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: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.3955  0.4012  0.38  0.39 626,948
09/01/2015 0.401 0.41 0.38 0.4 655,709
08/31/2015 0.44 0.44 0.401 0.401 2,041,118
08/28/2015 0.39 0.42 0.39 0.395 774,853
08/27/2015 0.38 0.4083 0.38 0.39 367,930
08/26/2015 0.4 0.4 0.377 0.3802 706,660
08/25/2015 0.386 0.4097 0.37 0.3945 1,619,867
08/24/2015 0.361 0.388 0.36 0.38 408,420
08/21/2015 0.4 0.413 0.372 0.403 794,122
08/20/2015 0.39 0.42 0.38 0.413 890,619
08/19/2015 0.3558 0.39 0.3558 0.39 1,033,223
08/18/2015 0.376 0.3887 0.3501 0.36 416,243
08/17/2015 0.38 0.38 0.3575 0.36 1,072,752
08/14/2015 0.39 0.4095 0.37 0.3889 546,821
08/13/2015 0.419 0.42 0.382 0.39 811,156
08/12/2015 0.41 0.42 0.3855 0.4106 639,367
08/11/2015 0.406 0.415 0.3855 0.4 514,501
08/10/2015 0.399 0.425 0.3801 0.4001 582,835
08/07/2015 0.406 0.425 0.378 0.39 1,396,914
08/06/2015 0.43 0.43 0.4 0.4039 564,952
08/05/2015 0.42 0.426 0.4121 0.4199 245,409
08/04/2015 0.411 0.4298 0.408 0.4121 278,748
08/03/2015 0.406 0.4289 0.4051 0.41 293,823
07/31/2015 0.4 0.4303 0.4 0.41 306,108
07/30/2015 0.429 0.43 0.407 0.411 857,146
07/29/2015 0.45 0.45 0.4111 0.434 1,128,050
07/28/2015 0.466 0.4898 0.44 0.45 831,393
07/27/2015 0.47 0.49 0.46 0.47 969,671
07/24/2015 0.46 0.49 0.46 0.4701 453,511
07/23/2015 0.4602 0.48 0.4602 0.477 296,997
07/22/2015 0.475 0.475 0.45 0.467 694,231
07/21/2015 0.5 0.5 0.462 0.4749 812,718
07/20/2015 0.5095 0.52 0.4815 0.4815 558,766
07/17/2015 0.508 0.5199 0.49 0.5 712,452
07/16/2015 0.52 0.5267 0.5 0.5099 553,737
07/15/2015 0.515 0.53 0.504 0.51 599,349
07/14/2015 0.522 0.53 0.505 0.5132 418,685
07/13/2015 0.5334 0.5334 0.5 0.5239 604,641
07/10/2015 0.481 0.53 0.48 0.528 1,344,936
07/09/2015 0.495 0.5099 0.4751 0.4822 628,295
07/08/2015 0.515 0.5166 0.4803 0.4892 1,095,075
07/07/2015 0.529 0.529 0.5061 0.515 342,125
07/06/2015 0.505 0.542 0.45 0.542 1,441,209
07/02/2015 0.533 0.5398 0.503 0.515 737,596
07/01/2015 0.49 0.5497 0.49 0.525 1,448,064
06/30/2015 0.5143 0.5393 0.4701 0.49 1,936,886
06/29/2015 0.53 0.5599 0.51 0.5143 1,989,043
06/26/2015 0.64 0.64 0.53 0.5693 4,450,110
06/25/2015 0.55 0.62 0.55 0.61 6,854,652
06/24/2015 0.493 0.54 0.4605 0.5249 2,480,532
06/23/2015 0.465 0.5098 0.462 0.49 2,239,828
06/22/2015 0.48 0.48 0.453 0.46 692,115
06/19/2015 0.47 0.48 0.4513 0.4618 1,178,344
06/18/2015 0.4356 0.46 0.4012 0.4501 1,606,122
06/17/2015 0.4101 0.45 0.4101 0.42 831,833
06/16/2015 0.42 0.439 0.398 0.41 1,387,298
06/15/2015 0.42 0.429 0.3953 0.412 1,424,735
06/12/2015 0.46 0.47 0.4215 0.43 1,949,699
06/11/2015 0.49 0.49 0.451 0.4594 1,083,086
06/10/2015 0.488 0.488 0.4315 0.47 2,914,034
06/09/2015 0.52 0.525 0.48 0.49 7,007,569
06/08/2015 0.4478 0.4698 0.42 0.46 4,763,396
06/05/2015 0.398 0.448 0.393 0.4273 7,282,342
06/04/2015 0.3949 0.395 0.377 0.39 3,248,693
06/03/2015 0.39 0.3949 0.375 0.3921 5,798,229
06/02/2015 0.39 0.39 0.365 0.3737 3,038,978
06/01/2015 0.39 0.39 0.361 0.3775 5,832,102
05/29/2015 0.37 0.3758 0.36 0.364 3,003,988
05/28/2015 0.36 0.38 0.342 0.38 9,661,229
05/27/2015 0.46 0.4699 0.455 0.455 1,312,402
05/26/2015 0.51 0.5238 0.45 0.4631 801,585
05/22/2015 0.5 0.5 0.482 0.5 469,918
05/21/2015 0.49 0.54 0.482 0.4951 931,296
05/20/2015 0.515 0.53 0.49 0.51 966,445
05/19/2015 0.51 0.53 0.4913 0.525 726,346
05/18/2015 0.512 0.5201 0.49 0.5011 1,043,731
05/15/2015 0.55 0.568 0.512 0.512 865,927
05/14/2015 0.566 0.585 0.5325 0.548 490,581
05/13/2015 0.5805 0.59 0.5599 0.57 660,538
05/12/2015 0.569 0.5894 0.55 0.5805 482,990
05/11/2015 0.57 0.5949 0.5155 0.59 1,058,274
05/08/2015 0.58 0.588 0.5 0.5301 1,361,697
05/07/2015 0.616 0.6199 0.56 0.56 1,198,754
05/06/2015 0.66 0.66 0.616 0.616 429,988
05/05/2015 0.68 0.6845 0.63 0.6567 855,735
05/04/2015 0.69 0.695 0.652 0.674 615,941
05/01/2015 0.661 0.75 0.653 0.67 2,197,032
04/30/2015 0.64 0.6784 0.6301 0.651 405,340
04/29/2015 0.63 0.65 0.6203 0.63 284,989
04/28/2015 0.622 0.65 0.6152 0.63 729,550
04/27/2015 0.65 0.6565 0.625 0.6299 856,111
04/24/2015 0.7198 0.7198 0.6118 0.625 1,318,540
04/23/2015 0.7 0.7099 0.6601 0.67 1,363,390
04/22/2015 0.72 0.72 0.6903 0.7 660,178
04/21/2015 0.74 0.74 0.701 0.7126 1,051,669
04/20/2015 0.73 0.75 0.71 0.7287 990,303
04/17/2015 0.8 0.8 0.7138 0.725 4,369,009
04/16/2015 0.7427 0.7799 0.6915 0.7 1,636,283
04/15/2015 0.72 0.7299 0.6915 0.7 1,051,417
04/14/2015 0.77 0.79 0.71 0.7199 1,551,971
04/13/2015 0.81 0.8699 0.81 0.84 919,971
04/10/2015 0.78 0.8295 0.75 0.81 802,567
04/09/2015 0.75 0.77 0.732 0.75 222,571
04/08/2015 0.702 0.77 0.7 0.732 444,878
04/07/2015 0.72 0.75 0.692 0.7 529,432
04/06/2015 0.72 0.75 0.69 0.75 463,342
04/02/2015 0.7 0.77 0.68 0.733 1,242,618
04/01/2015 0.7299 0.7399 0.68 0.705 589,698
03/31/2015 0.7 0.74 0.69 0.72 713,364
03/30/2015 0.78 0.79 0.73 0.7399 1,143,065
03/27/2015 0.81 0.87 0.721 0.76 2,141,104
03/26/2015 0.79 0.82 0.725 0.7493 1,326,273
03/25/2015 0.96 0.96 0.77 0.79 2,362,293
03/24/2015 1.05 1.06 0.822 0.9 3,350,553
03/23/2015 1.25 1.26 1.03 1.05 3,258,834
03/20/2015 1.19 1.22 1.18 1.2 435,141
03/19/2015 1.2 1.22 1.14 1.2 666,884
03/18/2015 1.19 1.22 1.18 1.2 437,381
03/17/2015 1.19 1.21 1.16 1.18 306,692
03/16/2015 1.18 1.27 1.17 1.2 1,174,338
03/13/2015 1.08 1.48 1.08 1.15 4,384,509
03/12/2015 1.1 1.15 1.09 1.11 280,917
03/11/2015 1.19 1.19 1.09 1.1 729,518
03/10/2015 1.3 1.3 1.12 1.1699 507,436
03/09/2015 1.55 1.73 1.3 1.3 2,021,750
03/06/2015 1.37 1.6 1.2658 1.5 1,332,614
03/05/2015 1.13 1.28 1.12 1.23 411,377
03/04/2015 1.12 1.14 1.11 1.13 65,993
03/03/2015 1.13 1.17 1.12 1.13 78,571
03/02/2015 1.18 1.18 1.131 1.14 116,739
02/27/2015 1.19 1.2099 1.16 1.16 65,660
02/26/2015 1.2 1.22 1.17 1.19 124,636
02/25/2015 1.15 1.21 1.12 1.2 236,138
02/24/2015 1.11 1.1374 1.11 1.11 55,339
02/23/2015 1.15 1.18 1.11 1.11 87,083
02/20/2015 1.17 1.182 1.14 1.15 82,096
02/19/2015 1.17 1.21 1.1599 1.19 102,652
02/18/2015 1.13 1.2 1.13 1.16 103,268
02/17/2015 1.22 1.24 1.12 1.14 270,450
02/13/2015 1.25 1.25 1.18 1.2 193,843
02/12/2015 1.27 1.27 1.2 1.23 121,636
02/11/2015 1.29 1.29 1.21 1.26 154,813
02/10/2015 1.33 1.37 1.2 1.26 121,462
02/09/2015 1.3 1.41 1.26 1.29 284,191
02/06/2015 1.21 1.29 1.19 1.26 191,053
02/05/2015 1.25 1.25 1.15 1.2 100,960
02/04/2015 1.2 1.2 1.1 1.14 82,657
02/03/2015 1.1 1.2 1.1 1.18 125,350
02/02/2015 1.11 1.11 1.07 1.08 47,056
01/30/2015 1.15 1.15 1.05 1.09 181,430
01/29/2015 1.15 1.15 1.1 1.15 81,375
01/28/2015 1.24 1.24 1.13 1.14 71,599
01/27/2015 1.22 1.2299 1.1792 1.21 82,064
01/26/2015 1.14 1.239 1.1301 1.2 111,331
01/23/2015 1.19 1.26 1.13 1.17 124,725
01/22/2015 1.26 1.3 1.18 1.2099 205,477
01/21/2015 1.15 1.26 1.1 1.23 447,037
01/20/2015 1.23 1.23 0.9101 1.06 743,661
01/16/2015 1.31 1.35 1.21 1.23 265,475
01/15/2015 1.46 1.478 1.31 1.31 233,990
01/14/2015 1.35 1.48 1.3 1.45 405,754
01/13/2015 1.55 1.57 1.294 1.35 653,398
01/12/2015 1.57 1.6 1.52 1.53 143,822
01/09/2015 1.52 1.579 1.5 1.56 89,219
01/08/2015 1.55 1.644 1.516 1.53 276,111
01/07/2015 1.55 1.56 1.499 1.51 125,586
01/06/2015 1.6 1.65 1.55 1.56 229,988
01/05/2015 1.6 1.63 1.5886 1.61 189,597
01/02/2015 1.61 1.64 1.59 1.6 272,511
12/31/2014 1.58 1.65 1.56 1.6 370,467
12/30/2014 1.6 1.61 1.5301 1.56 209,784
12/29/2014 1.6 1.66 1.47 1.59 400,725
12/26/2014 1.6 1.62 1.59 1.6 159,161
12/24/2014 1.56 1.61 1.56 1.6 147,005
12/23/2014 1.6 1.62 1.4 1.6 458,798
12/22/2014 1.6 1.74 1.5101 1.6 708,121
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
09/18/2014 2.23 2.37 2.19 2.24 927,622
09/17/2014 2.14 2.28 2.12 2.19 545,571
09/16/2014 2.18 2.24 2.05 2.11 1,053,864
09/15/2014 2.38 2.41 2.15 2.19 1,302,363
09/12/2014 2.39 2.41 2.25 2.32 1,337,690
09/11/2014 2.5 2.56 2.26 2.26 1,924,517
09/10/2014 3.63 3.7594 2.15 2.44 5,778,044
09/09/2014 3.74 3.96 3.43 3.55 1,420,479
09/08/2014 3.33 3.72 3.33 3.6 830,854
09/05/2014 3.41 3.58 3.15 3.33 628,251
09/04/2014 3.75 3.75 3.25 3.45 1,104,330
09/03/2014 3.57 3.98 3.45 3.69 1,783,185
09/02/2014 3 3.52 2.96 3.32 1,389,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?