Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rxi Pharmaceuticals
(NQ:
RXII
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
2.380
2.540
2.311
2.410
250,001
+0.07(+2.99%)
May 30, 2018
2.250
2.450
2.180
2.340
263,995
+0.13(+5.95%)
May 29, 2018
2.300
2.300
2.140
2.209
77,893
-0.08(-3.55%)
May 25, 2018
2.290
2.290
2.290
0
-0.02(-0.87%)
May 24, 2018
2.250
2.440
2.220
2.310
310,876
+0.06(+2.67%)
May 23, 2018
2.250
2.280
2.190
2.250
59,017
-0.01(-0.44%)
May 22, 2018
2.300
2.388
2.220
2.260
106,997
-0.08(-3.42%)
May 21, 2018
2.540
2.580
2.310
2.340
329,226
-0.24(-9.30%)
May 18, 2018
2.360
2.840
2.220
2.580
1,681,399
+0.21(+8.94%)
May 17, 2018
2.420
2.420
2.200
2.368
174,057
-0.00(-0.07%)
May 16, 2018
2.400
2.450
2.330
2.370
137,166
+0.01(+0.42%)
May 15, 2018
2.500
2.600
2.310
2.360
242,176
-0.14(-5.60%)
May 14, 2018
2.430
2.570
2.350
2.500
499,577
+0.12(+5.04%)
May 11, 2018
2.610
2.710
2.280
2.380
1,645,623
+0.14(+6.25%)
May 10, 2018
1.930
2.310
1.900
2.240
414,801
+0.21(+10.34%)
May 09, 2018
2.260
2.360
1.910
2.030
469,614
-0.26(-11.35%)
May 08, 2018
2.450
2.630
2.240
2.290
1,274,586
-0.13(-5.33%)
May 07, 2018
2.550
2.550
2.370
2.419
105,891
-0.04(-1.67%)
May 04, 2018
2.410
2.480
2.350
2.460
145,981
+0.10(+4.24%)
May 03, 2018
2.580
2.620
2.301
2.360
300,766
-0.22(-8.53%)
May 02, 2018
2.590
2.720
2.510
2.580
279,052
-0.03(-1.15%)
May 01, 2018
2.510
2.630
2.420
2.610
220,201
+0.09(+3.57%)
Apr 30, 2018
2.650
2.689
2.410
2.520
358,848
-0.12(-4.55%)
Apr 27, 2018
2.650
2.680
2.610
2.640
84,416
-0.01(-0.38%)
Apr 26, 2018
2.650
2.690
2.600
2.650
120,234
+0.01(+0.38%)
Apr 25, 2018
2.610
2.790
2.604
2.640
171,742
-0.01(-0.38%)
Apr 24, 2018
2.750
2.810
2.640
2.650
135,951
-0.10(-3.64%)
Apr 23, 2018
2.850
2.850
2.710
2.750
110,495
-0.01(-0.36%)
Apr 20, 2018
2.760
2.860
2.750
2.760
157,233
+0.00(+0.18%)
Apr 19, 2018
2.820
2.850
2.700
2.755
242,307
+0.02(+0.92%)
Apr 18, 2018
2.780
2.880
2.730
2.730
168,789
-0.02(-0.73%)
Apr 17, 2018
2.770
2.890
2.700
2.750
352,296
-0.01(-0.36%)
Apr 16, 2018
2.890
3.072
2.760
2.760
741,144
-0.12(-4.17%)
Apr 13, 2018
2.910
2.953
2.800
2.880
91,831
-0.04(-1.37%)
Apr 12, 2018
2.970
3.030
2.910
2.920
36,031
-0.03(-1.02%)
Apr 11, 2018
3.050
3.150
2.920
2.950
155,431
-0.07(-2.32%)
Apr 10, 2018
3.020
3.170
2.900
3.020
89,073
+0.03(+1.00%)
Apr 09, 2018
3.170
3.369
2.800
2.990
221,569
-0.16(-5.08%)
Apr 06, 2018
3.290
3.300
3.100
3.150
106,471
-0.20(-5.97%)
Apr 05, 2018
3.280
3.450
3.121
3.350
296,176
+0.04(+1.21%)
Apr 04, 2018
2.640
5.160
2.640
3.310
2,935,464
+0.66(+24.91%)
Apr 03, 2018
2.810
2.880
2.601
2.650
46,280
-0.10(-3.64%)
Apr 02, 2018
3.200
3.200
2.710
2.750
138,496
-0.47(-14.60%)
Mar 29, 2018
3.220
3.220
3.220
0
-0.34(-9.55%)
Mar 28, 2018
3.300
3.930
3.217
3.560
326,801
+0.27(+8.21%)
Mar 27, 2018
3.650
3.650
3.190
3.290
318,107
-0.77(-18.97%)
Mar 26, 2018
4.100
4.460
3.860
4.060
455,521
-0.01(-0.25%)
Mar 23, 2018
4.053
4.749
4.000
4.070
245,862
+0.01(+0.25%)
Mar 22, 2018
4.230
4.400
4.020
4.060
142,808
-0.22(-5.14%)
Mar 21, 2018
4.620
4.620
4.240
4.280
127,013
-0.34(-7.36%)
Mar 20, 2018
4.660
4.917
4.441
4.620
301,794
+0.01(+0.22%)
Mar 19, 2018
5.270
5.270
4.430
4.610
373,742
-0.78(-14.47%)
Mar 16, 2018
5.060
6.300
5.051
5.390
994,240
+0.29(+5.69%)
Mar 15, 2018
4.570
6.760
4.030
5.100
3,966,464
+0.55(+12.09%)
Mar 14, 2018
3.210
4.600
3.085
4.550
1,005,883
+1.35(+42.19%)
Mar 13, 2018
3.750
3.750
3.200
3.200
210,712
-0.56(-14.89%)
Mar 12, 2018
4.430
4.890
3.750
3.760
437,920
-0.54(-12.56%)
Mar 09, 2018
3.390
4.890
3.253
4.300
1,151,691
+0.91(+26.84%)
Mar 08, 2018
3.330
3.570
2.950
3.390
303,612
+0.33(+10.78%)
Mar 07, 2018
2.750
3.280
2.634
3.060
383,678
+0.31(+11.27%)
Mar 06, 2018
2.640
3.100
2.531
2.750
395,077
+0.20(+7.84%)
Mar 05, 2018
2.780
2.800
2.510
2.550
75,907
-0.15(-5.56%)
Mar 02, 2018
2.860
3.240
2.615
2.700
314,455
-0.10(-3.57%)
Mar 01, 2018
2.760
2.940
2.600
2.800
195,950
+0.00(+0.00%)
Feb 28, 2018
3.000
3.035
2.780
2.800
77,207
-0.20(-6.67%)
Feb 27, 2018
3.190
3.190
2.925
3.000
115,911
-0.24(-7.41%)
Feb 26, 2018
3.399
3.750
3.020
3.240
374,871
-0.10(-2.99%)
Feb 23, 2018
3.510
3.510
3.150
3.340
76,224
-0.09(-2.62%)
Feb 22, 2018
3.260
3.430
3.120
3.430
93,244
+0.13(+3.94%)
Feb 21, 2018
3.460
3.580
3.260
3.300
80,006
-0.18(-5.17%)
Feb 20, 2018
3.170
3.500
3.120
3.480
55,252
+0.26(+8.07%)
Feb 16, 2018
3.220
3.220
3.220
0
+0.02(+0.59%)
Feb 15, 2018
3.100
3.240
3.026
3.201
27,657
+0.11(+3.59%)
Feb 14, 2018
3.226
3.226
3.000
3.090
21,829
-0.01(-0.32%)
Feb 13, 2018
3.160
3.210
3.100
3.100
23,071
-0.12(-3.73%)
Feb 12, 2018
3.100
3.320
3.010
3.220
44,575
+0.10(+3.08%)
Feb 09, 2018
3.310
3.310
2.910
3.124
45,430
-0.18(-5.34%)
Feb 08, 2018
3.400
3.480
3.363
3.300
36,430
-0.12(-3.51%)
Feb 07, 2018
3.290
3.458
3.290
3.420
16,975
+0.17(+5.23%)
Feb 06, 2018
3.610
3.610
3.180
3.250
70,202
-0.48(-12.78%)
Feb 05, 2018
3.940
3.980
3.420
3.726
37,359
-0.21(-5.42%)
Feb 02, 2018
4.280
4.280
3.920
3.940
74,901
-0.35(-8.16%)
Feb 01, 2018
4.160
4.380
4.050
4.290
83,210
+0.13(+3.12%)
Jan 31, 2018
4.200
4.647
4.030
4.160
202,211
+0.01(+0.24%)
Jan 30, 2018
4.320
4.320
4.110
4.150
44,373
-0.12(-2.79%)
Jan 29, 2018
4.030
4.380
4.030
4.269
73,065
+0.22(+5.40%)
Jan 26, 2018
4.190
4.190
4.030
4.050
47,653
-0.05(-1.22%)
Jan 25, 2018
4.220
4.360
4.000
4.100
90,914
-0.01(-0.24%)
Jan 24, 2018
4.095
4.599
3.810
4.110
235,943
+0.02(+0.49%)
Jan 23, 2018
4.080
4.160
4.000
4.090
43,452
-0.01(-0.23%)
Jan 22, 2018
4.400
4.526
4.100
4.100
72,626
-0.32(-7.25%)
Jan 19, 2018
4.530
4.570
4.279
4.420
17,265
-0.11(-2.43%)
Jan 18, 2018
4.710
4.720
4.510
4.530
19,250
-0.16(-3.41%)
Jan 17, 2018
4.570
4.840
4.550
4.690
96,538
+0.19(+4.22%)
Jan 16, 2018
4.340
5.440
4.340
4.500
310,733
+0.21(+4.90%)
Jan 12, 2018
4.290
4.290
4.290
0
+0.13(+3.02%)
Jan 11, 2018
4.330
4.490
4.100
4.164
57,201
-0.13(-2.93%)
Jan 10, 2018
4.980
4.010
4.290
77,486
-0.12(-2.72%)
Jan 09, 2018
4.480
4.580
4.000
4.410
121,566
-0.10(-2.22%)
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
.