RXII

RXI Pharmaceuticals Corporation Historical Stock Prices

$2.4834
*  
0.0034
0.14%
Get RXII Alerts
*Delayed - data as of Jul. 22, 2014 14:10 ET  -  Find a broker to begin trading RXII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RXII Real Time
 
 
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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:10  2.49  2.54  2.466  2.4834 59,264
07/21/2014 2.47 2.5 2.43 2.48 32,112
07/18/2014 2.5 2.53 2.41 2.5 81,899
07/17/2014 2.45 2.516 2.45 2.48 96,070
07/16/2014 2.49 2.51 2.45 2.46 46,731
07/15/2014 2.6 2.6 2.42 2.49 177,861
07/14/2014 2.5 2.67 2.5 2.6 148,011
07/11/2014 2.51 2.54 2.4801 2.5 57,294
07/10/2014 2.5 2.55 2.21 2.5 273,539
07/09/2014 2.7 2.7201 2.52 2.56 321,719
07/08/2014 2.86 2.86 2.65 2.68 222,110
07/07/2014 2.95 2.9599 2.81 2.86 96,586
07/03/2014 2.96 3 2.8 2.95 101,383
07/02/2014 3 3 2.75 2.98 361,102
07/01/2014 3.01 3.1 2.96 2.98 96,865
06/30/2014 3 3.24 2.95 3.02 386,623
06/27/2014 3.01 3.09 2.99 2.99 128,132
06/26/2014 3 3.1 2.96 3.05 79,466
06/25/2014 2.96 3.04 2.92 3.01 218,604
06/24/2014 2.98 3.04 2.95 2.99 46,384
06/23/2014 2.92 3.03 2.92 2.95 80,957
06/20/2014 2.94 3.01 2.92 2.92 144,927
06/19/2014 3.01 3.03 2.88 2.94 115,623
06/18/2014 3.13 3.13 3 3.04 71,797
06/17/2014 3.11 3.15 3.03 3.14 83,113
06/16/2014 3.06 3.1484 3 3.1 60,069
06/13/2014 3.01 3.13 3 3.1 88,091
06/12/2014 3.15 3.3 3 3.05 295,990
06/11/2014 3.1 3.4 3.1 3.13 201,417
06/10/2014 3 3.25 2.97 3.09 323,766
06/09/2014 2.95 3.13 2.95 2.96 165,111
06/06/2014 2.98 3.09 2.9 2.95 112,550
06/05/2014 2.98 2.98 2.89 2.89 59,709
06/04/2014 2.99 3 2.8 2.86 75,045
06/03/2014 2.87 2.98 2.86 2.93 84,849
06/02/2014 2.79 2.98 2.73 2.85 140,783
05/30/2014 2.76 2.8744 2.66 2.69 104,931
05/29/2014 2.92 2.92 2.77 2.79 32,814
05/28/2014 3 3 2.8 2.84 86,350
05/27/2014 3 3.1 2.84 2.95 121,703
05/23/2014 2.61 3.05 2.61 2.94 201,597
05/22/2014 2.75 2.99 2.6 2.61 131,506
05/21/2014 2.88 3 2.66 2.73 139,711
05/20/2014 2.95 2.98 2.87 2.87 36,125
05/19/2014 2.96 3.1399 2.92 2.94 64,678
05/16/2014 3.01 3.13 2.95 2.9999 48,427
05/15/2014 3.1 3.245 2.9801 3.04 98,139
05/14/2014 3.2 3.2 3.01 3.1 75,748
05/13/2014 3.2 3.2999 3.04 3.17 93,508
05/12/2014 3.29 3.3 3.1 3.21 107,204
05/09/2014 3.2 3.26 3.06 3.16 82,625
05/08/2014 3.13 3.22 3.05 3.19 148,346
05/07/2014 3.3 3.35 2.87 3.03 291,885
05/06/2014 3.34 3.48 3.3 3.3 85,879
05/05/2014 3.39 3.57 3.3 3.32 282,413
05/02/2014 3.95 4.3 3.23 3.38 2,765,271
05/01/2014 3.25 3.289 3.12 3.17 85,458
04/30/2014 3.41 3.4298 3.25 3.25 69,956
04/29/2014 3.5 3.58 3.34 3.41 129,280
04/28/2014 3.71 4.0399 3.55 3.59 65,588
04/25/2014 3.8 3.955 3.55 3.66 45,648
04/24/2014 3.99 4.056 3.74 3.81 85,015
04/23/2014 4.06 4.0799 3.87 3.99 52,323
04/22/2014 3.78 4.19 3.78 3.99 154,987
04/21/2014 3.55 3.7499 3.55 3.7 71,790
04/17/2014 3.49 3.7592 3.46 3.51 44,174
04/16/2014 3.44 3.54 3.35 3.43 45,192
04/15/2014 3.52 3.8 3.4 3.42 52,679
04/14/2014 3.29 3.5779 3.29 3.475 79,664
04/11/2014 3.45 3.5 3.25 3.27 74,127
04/10/2014 3.66 3.79 3.45 3.5 80,098
04/09/2014 3.67 3.86 3.56 3.66 78,410
04/08/2014 3.35 3.76 3.35 3.68 258,233
04/07/2014 3.85 3.85 3.3101 3.4 285,699
04/04/2014 4.2 4.2 3.86 3.898 122,097
04/03/2014 4.36 4.44 4.09 4.22 157,348
04/02/2014 4.25 4.44 4.2 4.38 97,330
04/01/2014 4.32 4.42 4.2 4.3 203,329
03/31/2014 4.39 4.39 4.08 4.27 74,343
03/28/2014 4.51 4.727 4.07 4.07 142,309
03/27/2014 4.52 4.65 3.98 4.57 309,683
03/26/2014 4.89 4.89 4.3799 4.5203 149,744
03/25/2014 5.2 5.2 4.84 4.91 146,524
03/24/2014 5.75 5.75 4.61 5.21 208,046
03/21/2014 5.89 5.89 5.32 5.32 266,383
03/20/2014 5.99 6.03 5.86 5.89 98,173
03/19/2014 5.8 5.97 5.72 5.95 141,623
03/18/2014 5.54 5.95 5.54 5.8 193,173
03/17/2014 5.45 5.8 5.3375 5.7 145,025
03/14/2014 5.4 5.5 5.15 5.46 98,926
03/13/2014 5.7 5.85 5.3 5.5 213,570
03/12/2014 5.6 5.7 5.4 5.58 149,249
03/11/2014 5.86 6 5.55 5.64 170,396
03/10/2014 6 6.15 5.89 5.9 158,683
03/07/2014 6.06 6.24 6 6 184,689
03/06/2014 6.08 6.5 5.94 6.06 401,464
03/05/2014 6.2 6.2 5.83 5.89 394,750
03/04/2014 5.89 6.02 5.45 5.76 248,689
03/03/2014 5.99 6.3 5.03 5.31 405,002
02/28/2014 6 6.35 6 6.01 304,303
02/27/2014 6 6.48 5.85 6 436,550
02/26/2014 6.3 6.45 5.98 6 499,129
02/25/2014 5.85 6.69 5.74 6.07 662,352
02/24/2014 4.85 6.84 4.75 6.17 885,483
02/21/2014 4.7 4.8 4.57 4.8 157,629
02/20/2014 4.59 4.7 4.52 4.7 55,459
02/19/2014 4.56 4.79 4.41 4.5 126,354
02/18/2014 4.8 4.8 4.49 4.7 92,873
02/14/2014 4.7 4.8899 4.63 4.64 87,853
02/13/2014 4.9 4.99 4.7 4.81 103,507
02/12/2014 5.1 5.25 4.91 5.02 112,719
02/11/2014 5 5.71 4.9 5.1 275,335
02/10/2014 4.52 4.99 4.49 4.81 151,581
02/07/2014 4.3 4.51 4.25 4.47 44,000
02/06/2014 4.26 4.4 4.25 4.26 53,746
02/05/2014 4.39 4.39 4.26 4.26 30,785
02/04/2014 4.37 4.45 4.32 4.39 45,682
02/03/2014 4.72 4.72 4.31 4.44 63,984
01/31/2014 4.85 4.85 4.45 4.65 82,971
01/30/2014 4.73 4.9 4.68 4.85 48,263
01/29/2014 4.85 4.9 4.45 4.75 107,877
01/28/2014 4.75 5.15 4.75 4.89 289,898
01/27/2014 4.3 4.8 4.2 4.75 127,141
01/24/2014 4.42 4.42 4.18 4.25 103,944
01/23/2014 4.6 4.6 4.22 4.42 73,792
01/22/2014 4.36 4.55 4.31 4.5 66,365
01/21/2014 4.325 4.45 4.18 4.39 134,165
01/17/2014 4.73 4.73 4.45 4.46 86,238
01/16/2014 4.9 4.9 4.4 4.69 115,631
01/15/2014 5.145 5.22 4.55 4.95 229,095
01/14/2014 5.185 5.78 4.21 5.1 510,052
01/13/2014 4.39 5.29 4.35 5.05 381,832
01/10/2014 4.49 4.49 3.61 4.4 265,435
01/09/2014 3.82 4.75 3.78 4.49 376,484
01/08/2014 3.525 3.92 3.5 3.77 323,843
01/07/2014 3.2 3.54 3.18 3.46 223,415
01/06/2014 3.05 3.25 3.025 3.2 173,466
01/03/2014 2.85 3.05 2.85 3.03 162,490
01/02/2014 2.9 2.94 2.82 2.9 77,204
12/31/2013 2.84 2.91 2.81 2.9 107,137
12/30/2013 2.9 2.9 2.82 2.85 62,360
12/27/2013 2.865 2.91 2.84 2.85 34,188
12/26/2013 2.85 2.91 2.84 2.9 62,705
12/24/2013 2.9 2.91 2.8 2.85 73,181
12/23/2013 3 3.01 2.85 2.9 135,048
12/20/2013 2.94 2.98 2.9 2.97 55,128
12/19/2013 2.85 2.92 2.8 2.92 29,940
12/18/2013 2.8 2.85 2.8 2.85 18,952
12/17/2013 2.8 2.83 2.78 2.79 24,340
12/16/2013 2.81 2.88 2.78 2.85 36,019
12/13/2013 2.91 2.94 2.89 2.89 15,568
12/12/2013 2.945 2.97 2.91 2.91 26,414
12/11/2013 3 3 2.9 2.99 19,786
12/10/2013 2.9 2.99 2.86 2.99 49,678
12/09/2013 2.99 3 2.8 2.85 61,704
12/06/2013 3 3.02 2.94 2.99 99,948
12/05/2013 3 3.04 2.95 3.02 124,755
12/04/2013 3.07 3.07 2.97 2.97 150,711
12/03/2013 3.1 3.15 3 3.07 452,039
12/02/2013 3.1 3.12 3.08 3.1 54,231
11/29/2013 3.1 3.12 3.1 3.1 32,386
11/27/2013 3.1 3.14 3.1 3.12 85,112
11/26/2013 3.1 3.1 3.09 3.09 47,930
11/25/2013 3.04 3.1 3.04 3.09 51,747
11/22/2013 3.1 3.12 3.05 3.1 58,147
11/21/2013 3.1 3.13 3.07 3.1 43,890
11/20/2013 3.05 3.1 3.02 3.05 21,037
11/19/2013 3.09 3.09 3.01 3.01 16,860
11/18/2013 2.95 3.11 2.95 3.04 223,647
11/15/2013 3.06 3.06 2.83 3 21,326
11/14/2013 3.19 3.22 3.03 3.08 45,079
11/13/2013 2.95 3.22 2.85 3.2 176,029
11/12/2013 2.92 2.97 2.91 2.96 9,826
11/11/2013 2.81 2.99 2.8 2.92 15,031
11/08/2013 2.97 2.97 2.86 2.91 35,693
11/07/2013 2.92 2.99 2.92 2.97 12,300
11/06/2013 3 3.01 2.93 2.99 13,724
11/05/2013 2.95 3.01 2.92 2.98 35,778
11/04/2013 3 3.05 2.9 3 53,393
11/01/2013 3.05 3.1 2.94 3.05 35,144
10/31/2013 3.11 3.19 3.05 3.05 98,537
10/30/2013 3.08 3.1 3.02 3.09 24,745
10/29/2013 3.07 3.13 3.05 3.08 23,054
10/28/2013 3.2 3.2 2.85 3.08 53,173
10/25/2013 3.28 3.3 3.12 3.2 29,987
10/24/2013 3.34 3.37 3.11 3.27 71,141
10/23/2013 3.2 3.41 3.2 3.34 28,318
10/22/2013 3.5 3.5 3.16 3.35 18,285
10/21/2013 3.5 3.51 3.36 3.5 61,119
10/18/2013 3.51 3.51 3.16 3.5 54,605
10/17/2013 3.45 3.53 3.45 3.5 21,215
10/16/2013 3.52 3.55 3.5 3.5 54,268
10/15/2013 3.51 3.59 3.49 3.51 178,029
10/14/2013 3.14 3.55 3.07 3.5 101,645
10/11/2013 3.2 3.2 3 3.05 17,041
10/10/2013 2.94 3.5 2.94 3.22 20,140
10/09/2013 3.29 3.3 2.55 2.95 129,817
10/08/2013 3.5 3.5 2.95 3.39 89,225
10/07/2013 3.47 3.57 3.47 3.5 18,300
10/04/2013 3.5 3.54 3.46 3.49 18,119
10/03/2013 3.48 3.6 3.45 3.46 40,775
10/02/2013 3.4 3.52 3.35 3.52 58,165
10/01/2013 3.5 3.52 3.4 3.44 21,363
09/30/2013 3.4 3.5 3.36 3.5 22,832
09/27/2013 3.5 3.5 3.42 3.42 25,139
09/26/2013 3.49 3.5 3.4 3.47 8,790
09/25/2013 3.5 3.52 3.49 3.52 4,839
09/24/2013 3.5 3.5 3.36 3.49 25,947
09/23/2013 3.48 3.52 3.44 3.5 8,370
09/20/2013 3.65 3.65 3.44 3.48 29,342
09/19/2013 3.48 3.61 3.45 3.61 87,111
09/18/2013 3.52 3.55 3.4 3.48 45,128
09/17/2013 3.51 3.55 3.5 3.55 19,280
09/16/2013 3.6 3.6 3.51 3.55 18,822
09/13/2013 3.5 3.6 3.47 3.51 36,448
09/12/2013 3.55 3.55 3.5 3.52 21,712
09/11/2013 3.56 3.56 3.5 3.55 25,094
09/10/2013 3.65 3.72 3.56 3.58 19,693
09/09/2013 3.6 4.02 3.6 3.65 57,352
09/06/2013 3.56 3.8 3.56 3.6 49,626
09/05/2013 3.72 3.72 3.55 3.55 57,241
09/04/2013 3.6 3.74 3.55 3.69 16,871
09/03/2013 3.4 3.65 3.38 3.6 30,274
08/30/2013 3.32 3.76 3.28 3.4 81,923
08/29/2013 3.65 3.75 3.25 3.55 34,527
08/28/2013 3.75 3.75 3.53 3.75 15,559
08/27/2013 3.9 3.95 3.23 3.68 44,619
08/26/2013 3.69 3.95 3.69 3.9 37,749
08/23/2013 3.69 3.69 3.69 3.69 00
08/22/2013 3.8 3.8 3.8 3.8 00
08/21/2013 3.8 3.8 3.75 3.8 4,989
08/20/2013 3.6 3.9 3.6 3.75 12,980
08/19/2013 3.65 3.86 3.5 3.6 33,314
08/16/2013 3.81 3.87 3.68 3.84 12,375
08/15/2013 3.9 3.9 3.75 3.8 45,569
08/14/2013 3.75 3.92 3.75 3.89 29,604
08/13/2013 3.8 3.99 3.8 3.9 37,543
08/12/2013 3.87 3.95 3.8 3.9 10,053
08/09/2013 3.97 4 3.88 3.9 21,829
08/08/2013 3.96 4 3.9 4 24,916
08/07/2013 4.03 4.05 3.95 4 49,188
08/06/2013 4.01 4.06 4 4.02 347,949
08/05/2013 4.13 4.15 3.99 4 86,632
08/02/2013 4 4.15 3.8 4.14 24,563
08/01/2013 4.145 4.145 3.83 4 43,326
07/31/2013 4.2 4.25 3.95 4.17 143,052
07/30/2013 4.45 4.51 3.75 4.21 121,235
07/29/2013 4.85 4.95 4.5 4.54 65,044
07/26/2013 4.9 5.2 4.82 4.83 23,122
07/25/2013 4.99 4.99 4.9 4.99 14,485
07/24/2013 5 5 4.31 4.9 9,231
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?