RXII

RXi Pharmaceuticals Corporation Common Stock Historical Stock Prices

$2.2
*  
0.02
0.92%
Get RXII Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading RXII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RXII After Hours
 
 
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 23-MAY-2015 TO 23-MAY-2016

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 2.21 2.29 2.16 2.20 41,425
05/23/2016 2.2 2.27 2.16 2.18 21,497
05/20/2016 2.32 2.3899 2.22 2.23 40,815
05/19/2016 2.18 2.499 2.17 2.3 83,855
05/18/2016 2.14 2.28 2.09 2.16 32,816
05/17/2016 2.25 2.32 2.04 2.14 96,033
05/16/2016 2.03 2.05 2 2.05 21,134
05/13/2016 2.07 2.18 2.0301 2.0958 16,306
05/12/2016 2.09 2.14 1.86 2.02 68,111
05/11/2016 2.2 2.25 1.9 2.08 85,265
05/10/2016 1.57 2.39 1.39 2.26 272,947
05/09/2016 1.69 1.69 1.26 1.59 101,811
05/06/2016 2.01 2.015 1.6501 1.75 87,114
05/05/2016 2.08 2.1 2 2.01 64,054
05/04/2016 2.19 2.2599 2.0283 2.0497 55,868
05/03/2016 2.35 2.41 2.14 2.23 72,804
05/02/2016 2.23 2.27 2.18 2.22 57,642
04/29/2016 2.22 2.22 2.14 2.22 26,587
04/28/2016 2.15 2.28 2.1 2.17 82,671
04/27/2016 2.15 2.2158 2.05 2.1 22,363
04/26/2016 2.1 2.24 2.05 2.17 71,049
04/25/2016 2.1 2.18 2 2.05 107,963
04/22/2016 2.26 2.34 2 2.13 113,870
04/21/2016 2.4 2.42 2.2396 2.25 106,483
04/20/2016 2.45 2.6399 2.31 2.43 134,831
04/19/2016 2.47 2.55 2.2601 2.42 236,636
04/18/2016 2.66 2.9 2.16 2.46 127,504
04/15/2016 2.7 2.85 2.6 2.601 41,051
04/14/2016 2.69 2.8 2.6 2.633 14,760
04/13/2016 2.62 2.709 2.5 2.65 11,659
04/12/2016 2.7 2.8 2.52 2.622 40,636
04/11/2016 2.7 2.8 2.62 2.702 7,743
04/08/2016 2.7 2.8 2.65 2.666 8,196
04/07/2016 2.7 2.8 2.659 2.702 10,976
04/06/2016 2.9 2.9 2.7 2.7 10,895
04/05/2016 2.9 2.95 2.7 2.79 17,207
04/04/2016 2.8 3 2.8 2.906 29,263
04/01/2016 2.67 2.8 2.67 2.7 17,985
03/31/2016 2.7 2.89 2.635 2.7 65,433
03/30/2016 2.78 2.801 2.67 2.67 33,354
03/29/2016 2.73 2.73 2.65 2.655 9,725
03/28/2016 2.65 2.75 2.6 2.63 6,215
03/24/2016 2.7 2.8 2.6 2.628 33,364
03/23/2016 2.8 2.8 2.65 2.68 7,683
03/22/2016 2.802 2.825 2.6 2.8 37,739
03/21/2016 2.8 3 2.705 2.77 19,842
03/18/2016 2.98 3.05 2.76 2.78 63,282
03/17/2016 2.9 3 2.7 2.9 25,748
03/16/2016 2.95 2.95 2.77 2.949 9,273
03/15/2016 2.95 3 2.784 2.88 15,677
03/14/2016 2.8 2.95 2.8 2.95 5,767
03/11/2016 3 3 2.785 2.8 26,351
03/10/2016 3.2 3.2 2.849 3.06 9,725
03/09/2016 3.13 3.13 2.9 2.91 6,552
03/08/2016 3 3.2 2.81 3 29,233
03/07/2016 3 3.08 2.9 2.971 24,162
03/04/2016 3 3.099 2.85 2.9 18,674
03/03/2016 2.98 2.999 2.8 2.813 11,889
03/02/2016 2.825 2.981 2.8 2.812 15,574
03/01/2016 2.783 2.825 2.6 2.825 81,905
02/29/2016 2.85 2.85 2.795 2.798 7,842
02/26/2016 2.905 3.094 2.8 2.85 37,898
02/25/2016 2.9 3.099 2.805 2.997 18,361
02/24/2016 2.91 3.1 2.85 3.025 6,288
02/23/2016 2.94 3.18 2.904 2.951 13,184
02/22/2016 2.961 3.1 2.961 3.05 8,377
02/19/2016 2.93 3.198 2.9 2.961 13,332
02/18/2016 3.04 3.1 2.851 3.037 6,231
02/17/2016 3 3.09 2.851 3 24,249
02/16/2016 2.97 3.089 2.9 3.001 20,017
02/12/2016 3 3 2.8 2.803 16,827
02/11/2016 2.8 2.98 2.8 2.8 10,256
02/10/2016 3.1 3.1 2.825 2.858 7,562
02/09/2016 3.02 3.05 2.8 2.802 9,605
02/08/2016 2.97 3.09 2.8 3 15,537
02/05/2016 2.96 3.08 2.8 2.896 8,983
02/04/2016 2.82 3.3 2.82 2.958 16,049
02/03/2016 3.06 3.1 2.8 2.82 16,309
02/02/2016 2.91 3 2.77 2.91 13,508
02/01/2016 2.93 3.13 2.721 3 21,021
01/29/2016 2.85 3.13 2.651 2.926 14,616
01/28/2016 3 3.13 2.86 2.86 12,601
01/27/2016 2.9 3.08 2.85 3.025 29,757
01/26/2016 3.287 3.287 2.902 3.03 18,043
01/25/2016 3.2 3.3 3.015 3.071 7,057
01/22/2016 3 3.5 3 3.03 15,353
01/21/2016 2.9 3.3 2.802 3.24 32,915
01/20/2016 2.71 2.851 2.67 2.851 43,869
01/19/2016 2.775 2.98 2.75 2.75 14,622
01/15/2016 2.8 2.9 2.705 2.803 28,834
01/14/2016 2.816 2.98 2.67 2.975 60,205
01/13/2016 3.2 3.319 2.65 2.801 108,033
01/12/2016 3.21 3.35 3.151 3.19 33,889
01/11/2016 3.75 3.874 3.019 3.2 122,290
01/08/2016 3.75 3.885 3.552 3.697 58,329
01/07/2016 3.71 3.9 3.6 3.652 78,854
01/06/2016 3.851 3.997 3.713 3.742 42,136
01/05/2016 3.893 3.895 3.71 3.801 31,856
01/04/2016 3.85 3.896 3.802 3.807 25,902
12/31/2015 3.802 3.9 3.802 3.82 49,912
12/30/2015 3.8 3.9 3.8 3.9 26,396
12/29/2015 3.946 4.05 3.795 3.855 29,640
12/28/2015 4.043 4.2 3.813 3.946 37,072
12/24/2015 4 4.2 4 4.05 34,244
12/23/2015 3.99 4.149 3.9 3.923 58,482
12/22/2015 3.91 4.05 3.85 3.85 24,678
12/21/2015 3.8 4.098 3.8 3.85 18,741
12/18/2015 4 4.24 3.85 3.976 75,009
12/17/2015 3.8 3.999 3.8 3.996 19,730
12/16/2015 3.75 3.95 3.75 3.9 25,968
12/15/2015 3.76 4.05 3.71 3.78 37,945
12/14/2015 3.96 4.09 3.737 3.759 61,530
12/11/2015 3.8 4.1 3.8 3.89 28,439
12/10/2015 3.8 4.199 3.8 3.95 33,341
12/09/2015 4.1 4.271 3.78 3.82 55,303
12/08/2015 3.7 4.2 3.7 4.1 152,201
12/07/2015 3.8 3.96 3.56 3.7 76,707
12/04/2015 3.9 3.949 3.8 3.947 33,875
12/03/2015 4 4.03 3.9 3.94 37,735
12/02/2015 4.06 4.15 3.8 4 47,237
12/01/2015 4.2 4.3 3.63 4.18 58,846
11/30/2015 3.9 4.35 3.8 4.24 124,207
11/27/2015 3.82 3.901 3.791 3.8 29,040
11/25/2015 3.87 3.995 3.815 3.9 42,053
11/24/2015 3.96 3.96 3.811 3.861 30,895
11/23/2015 3.9 4 3.802 3.9 45,754
11/20/2015 3.9 4 3.76 3.801 46,972
11/19/2015 3.85 3.9 3.828 3.9 44,739
11/18/2015 3.9 4 3.875 3.88 30,148
11/17/2015 3.985 3.999 3.831 3.9 54,611
11/16/2015 4.1 4.25 3.975 3.999 51,685
11/13/2015 4.35 4.457 4.151 4.21 38,748
11/12/2015 4.4 4.4 4.1 4.2 29,468
11/11/2015 4.5 4.501 4.231 4.386 31,174
11/10/2015 4.2 4.4 4 4.398 67,995
11/09/2015 4.48 4.505 4.1 4.275 36,494
11/06/2015 4.49 4.5 4.331 4.46 30,623
11/05/2015 4.54 4.575 4.31 4.33 43,892
11/04/2015 4.575 4.575 4.3 4.394 33,626
11/03/2015 4.4 4.6 4.4 4.453 56,908
11/02/2015 4.151 4.44 4.1 4.398 34,476
10/30/2015 4.378 4.378 4.101 4.151 34,678
10/29/2015 4.1 4.44 4.099 4.349 95,743
10/28/2015 4.05 4.221 3.912 4.078 67,176
10/27/2015 4.1 4.124 3.9 3.94 101,162
10/26/2015 4.45 4.487 4.1 4.124 88,709
10/23/2015 4.431 4.498 4.298 4.399 53,771
10/22/2015 4.8 4.902 4.25 4.32 251,941
10/21/2015 5.05 5.3 4.65 4.844 173,998
10/20/2015 4.802 4.9 4.526 4.851 142,182
10/19/2015 4.85 4.95 4.3 4.422 147,005
10/16/2015 5.51 5.57 4.78 4.8 311,779
10/15/2015 5.8 5.999 4.49 5.36 416,390
10/14/2015 6.249 6.494 5.3 5.4 464,407
10/13/2015 5.5 6.3 5.4 5.97 335,839
10/12/2015 5.3 5.4 5.052 5.34 127,077
10/09/2015 4.9 5.275 4.9 5 250,346
10/08/2015 4.698 4.8 4.51 4.79 73,909
10/07/2015 4.48 4.8 4.48 4.501 68,651
10/06/2015 4.5 4.535 4.3 4.5 47,442
10/05/2015 4.2 4.559 4.181 4.5 71,018
10/02/2015 3.889 4.2 3.838 4.181 39,729
10/01/2015 3.889 3.89 3.7 3.889 34,668
09/30/2015 3.72 3.899 3.61 3.709 74,812
09/29/2015 3.93 4.199 3.7 3.7 100,775
09/28/2015 4.12 4.298 3.82 4.1 82,717
09/25/2015 4.4 4.65 4 4.01 130,658
09/24/2015 4.49 4.676 4.35 4.49 49,725
09/23/2015 4.5 4.5 4.3 4.48 63,751
09/22/2015 4.501 4.57 4.355 4.406 46,997
09/21/2015 4.7 4.9 4.4 4.57 119,935
09/18/2015 4.67 4.759 4.408 4.7 84,304
09/17/2015 4.62 4.9 4.31 4.6 73,637
09/16/2015 4.68 4.8 4.47 4.7 77,268
09/15/2015 5 5 4.5 4.56 97,203
09/14/2015 5 5.3 4.8 4.85 141,574
09/11/2015 4.33 5.13 4.33 4.904 385,829
09/10/2015 4.19 4.5 4.152 4.353 78,977
09/09/2015 4.03 4.249 4 4.1 77,809
09/08/2015 3.97 4.15 3.97 4.025 106,461
09/04/2015 3.85 3.94 3.8 3.94 38,500
09/03/2015 3.98 4 3.8 3.9 41,179
09/02/2015 4.012 4.012 3.8 3.9 62,695
09/01/2015 4.01 4.1 3.8 4 65,571
08/31/2015 4.4 4.4 4.01 4.01 204,112
08/28/2015 3.9 4.2 3.9 3.95 77,485
08/27/2015 3.8 4.083 3.8 3.9 36,793
08/26/2015 4 4 3.77 3.802 70,666
08/25/2015 3.86 4.097 3.7 3.945 161,987
08/24/2015 3.61 3.88 3.6 3.8 40,842
08/21/2015 4 4.13 3.72 4.03 79,412
08/20/2015 3.9 4.2 3.8 4.13 89,062
08/19/2015 3.558 3.9 3.558 3.9 103,322
08/18/2015 3.76 3.887 3.501 3.6 41,624
08/17/2015 3.8 3.8 3.575 3.6 107,275
08/14/2015 3.9 4.095 3.7 3.889 54,682
08/13/2015 4.19 4.2 3.82 3.9 81,116
08/12/2015 4.1 4.2 3.855 4.106 63,937
08/11/2015 4.06 4.15 3.855 4 51,450
08/10/2015 3.99 4.25 3.801 4.001 58,284
08/07/2015 4.06 4.25 3.78 3.9 139,691
08/06/2015 4.3 4.3 4 4.039 56,495
08/05/2015 4.2 4.26 4.121 4.199 24,541
08/04/2015 4.11 4.298 4.08 4.121 27,875
08/03/2015 4.06 4.289 4.051 4.1 29,382
07/31/2015 4 4.303 4 4.1 30,611
07/30/2015 4.29 4.3 4.07 4.11 85,715
07/29/2015 4.5 4.5 4.111 4.34 112,805
07/28/2015 4.66 4.898 4.4 4.5 83,139
07/27/2015 4.7 4.9 4.6 4.7 96,967
07/24/2015 4.6 4.9 4.6 4.701 45,351
07/23/2015 4.602 4.8 4.602 4.77 29,700
07/22/2015 4.75 4.75 4.5 4.67 69,423
07/21/2015 5 5 4.62 4.749 81,272
07/20/2015 5.095 5.2 4.815 4.815 55,877
07/17/2015 5.08 5.199 4.9 5 71,245
07/16/2015 5.2 5.267 5 5.099 55,374
07/15/2015 5.15 5.3 5.04 5.1 59,935
07/14/2015 5.22 5.3 5.05 5.132 41,869
07/13/2015 5.334 5.334 5 5.239 60,464
07/10/2015 4.81 5.3 4.8 5.28 134,494
07/09/2015 4.95 5.099 4.751 4.822 62,830
07/08/2015 5.15 5.166 4.803 4.892 109,508
07/07/2015 5.29 5.29 5.061 5.15 34,213
07/06/2015 5.05 5.42 4.5 5.42 144,121
07/02/2015 5.33 5.398 5.03 5.15 73,760
07/01/2015 4.9 5.497 4.9 5.25 144,806
06/30/2015 5.143 5.393 4.701 4.9 193,689
06/29/2015 5.3 5.599 5.1 5.143 198,904
06/26/2015 6.4 6.4 5.3 5.693 445,011
06/25/2015 5.5 6.2 5.5 6.1 685,465
06/24/2015 4.93 5.4 4.605 5.249 248,053
06/23/2015 4.65 5.098 4.62 4.9 223,983
06/22/2015 4.8 4.8 4.53 4.6 69,212
06/19/2015 4.7 4.8 4.513 4.618 117,834
06/18/2015 4.356 4.6 4.012 4.501 160,612
06/17/2015 4.101 4.5 4.101 4.2 83,183
06/16/2015 4.2 4.39 3.98 4.1 138,730
06/15/2015 4.2 4.29 3.953 4.12 142,474
06/12/2015 4.6 4.7 4.215 4.3 194,970
06/11/2015 4.9 4.9 4.51 4.594 108,309
06/10/2015 4.88 4.88 4.315 4.7 291,403
06/09/2015 5.2 5.25 4.8 4.9 700,757
06/08/2015 4.478 4.698 4.2 4.6 476,340
06/05/2015 3.98 4.48 3.93 4.273 728,234
06/04/2015 3.949 3.95 3.77 3.9 324,869
06/03/2015 3.9 3.949 3.75 3.921 579,823
06/02/2015 3.9 3.9 3.65 3.737 303,898
06/01/2015 3.9 3.9 3.61 3.775 583,210
05/29/2015 3.7 3.758 3.6 3.64 300,399
05/28/2015 3.6 3.8 3.42 3.8 966,123
05/27/2015 4.6 4.699 4.55 4.55 131,240
05/26/2015 5.1 5.238 4.5 4.631 80,159
*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?