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 (%)
Aug 31, 2018
1.550
1.550
1.550
0
+0.03(+1.97%)
Aug 30, 2018
1.560
1.569
1.500
1.520
50,690
-0.05(-3.18%)
Aug 29, 2018
1.470
1.570
1.460
1.570
47,187
+0.11(+7.53%)
Aug 28, 2018
1.530
1.550
1.460
1.460
141,731
-0.07(-4.58%)
Aug 27, 2018
1.530
1.566
1.520
1.530
26,349
+0.01(+0.66%)
Aug 24, 2018
1.590
1.590
1.510
1.520
49,300
-0.07(-4.40%)
Aug 23, 2018
1.520
1.590
1.480
1.590
26,609
+0.08(+5.30%)
Aug 22, 2018
1.610
1.610
1.480
1.510
32,641
-0.09(-5.63%)
Aug 21, 2018
1.520
1.690
1.480
1.600
144,955
+0.07(+4.58%)
Aug 20, 2018
1.540
1.540
1.450
1.530
30,462
+0.00(+0.00%)
Aug 17, 2018
1.510
1.550
1.510
1.530
31,700
+0.01(+0.66%)
Aug 16, 2018
1.470
1.549
1.461
1.520
67,855
+0.05(+3.40%)
Aug 15, 2018
1.630
1.670
1.380
1.470
297,266
-0.11(-6.96%)
Aug 14, 2018
1.630
1.680
1.510
1.580
78,287
-0.10(-5.95%)
Aug 13, 2018
1.660
1.690
1.600
1.680
77,672
+0.04(+2.75%)
Aug 10, 2018
1.560
1.660
1.460
1.635
62,000
+0.12(+8.28%)
Aug 09, 2018
1.540
1.640
1.440
1.510
105,163
-0.01(-0.66%)
Aug 08, 2018
1.580
1.650
1.500
1.520
76,795
-0.07(-4.40%)
Aug 07, 2018
1.670
1.730
1.590
1.590
186,614
-0.08(-4.79%)
Aug 06, 2018
1.690
1.740
1.570
1.670
113,945
-0.03(-1.76%)
Aug 03, 2018
1.770
1.790
1.650
1.700
206,200
-0.09(-5.03%)
Aug 02, 2018
1.700
1.900
1.605
1.790
848,032
+0.00(+0.00%)
Aug 01, 2018
1.930
2.360
1.660
1.790
13,212,997
+0.31(+20.95%)
Jul 31, 2018
1.420
1.580
1.400
1.480
243,296
+0.06(+4.23%)
Jul 30, 2018
1.470
1.470
1.290
1.420
185,899
-0.05(-3.40%)
Jul 27, 2018
1.560
1.560
1.410
1.470
118,700
-0.08(-5.16%)
Jul 26, 2018
1.530
1.647
1.500
1.550
47,211
+0.04(+2.65%)
Jul 25, 2018
1.710
1.726
1.490
1.510
185,327
-0.19(-11.18%)
Jul 24, 2018
1.760
1.789
1.690
1.700
78,603
-0.06(-3.41%)
Jul 23, 2018
1.810
1.880
1.720
1.760
53,019
-0.05(-2.76%)
Jul 20, 2018
1.760
1.909
1.750
1.810
133,923
+0.04(+2.26%)
Jul 19, 2018
1.850
1.879
1.720
1.770
45,271
-0.07(-3.80%)
Jul 18, 2018
1.860
1.890
1.810
1.840
73,052
-0.04(-2.13%)
Jul 17, 2018
1.860
1.930
1.790
1.880
81,974
+0.02(+1.08%)
Jul 16, 2018
1.980
1.980
1.850
1.860
66,303
-0.12(-6.06%)
Jul 13, 2018
1.920
1.990
1.920
1.980
49,605
+0.06(+3.13%)
Jul 12, 2018
2.010
2.020
1.870
1.920
104,918
-0.08(-4.00%)
Jul 11, 2018
2.100
2.172
1.910
2.000
339,255
-0.25(-11.11%)
Jul 10, 2018
1.860
2.350
1.850
2.250
1,096,088
+0.41(+22.28%)
Jul 09, 2018
2.010
2.030
1.800
1.840
126,297
-0.13(-6.60%)
Jul 06, 2018
1.840
2.000
1.780
1.970
158,412
+0.11(+5.92%)
Jul 05, 2018
1.910
1.910
1.780
1.860
69,388
-0.06(-3.13%)
Jul 03, 2018
1.920
1.920
1.920
0
-0.04(-2.04%)
Jul 02, 2018
1.940
2.060
1.920
1.960
48,163
+0.03(+1.55%)
Jun 29, 2018
2.080
1.910
1.930
121,583
-0.16(-7.66%)
Jun 28, 2018
2.200
2.220
2.008
2.090
100,113
+0.05(+2.45%)
Jun 27, 2018
2.090
2.120
1.981
2.040
59,130
-0.06(-2.86%)
Jun 26, 2018
2.110
2.200
2.095
2.100
27,875
-0.04(-1.87%)
Jun 25, 2018
2.200
2.260
2.120
2.140
19,808
-0.03(-1.38%)
Jun 22, 2018
2.260
2.260
2.109
2.170
34,529
+0.01(+0.46%)
Jun 21, 2018
2.150
2.181
2.110
2.160
82,384
+0.04(+1.89%)
Jun 20, 2018
2.240
2.240
2.080
2.120
90,490
-0.12(-5.36%)
Jun 19, 2018
2.240
2.272
2.190
2.240
55,423
-0.01(-0.44%)
Jun 18, 2018
2.300
2.350
2.250
2.250
41,273
-0.09(-3.85%)
Jun 15, 2018
2.280
2.280
2.340
35,258
+0.06(+2.63%)
Jun 14, 2018
2.360
2.380
2.250
2.280
50,172
-0.05(-2.15%)
Jun 13, 2018
2.400
2.430
2.320
2.330
47,214
-0.07(-2.92%)
Jun 12, 2018
2.490
2.520
2.400
2.400
40,379
-0.08(-3.23%)
Jun 11, 2018
2.490
2.500
2.430
2.480
100,382
+0.13(+5.53%)
Jun 08, 2018
2.400
2.420
2.300
2.350
78,070
-0.04(-1.67%)
Jun 07, 2018
2.460
2.490
2.350
2.390
76,041
-0.07(-2.85%)
Jun 06, 2018
2.510
2.510
2.391
2.460
50,862
-0.06(-2.38%)
Jun 05, 2018
2.390
2.540
2.370
2.520
164,075
+0.13(+5.44%)
Jun 04, 2018
2.510
2.510
2.380
2.390
80,877
-0.13(-5.16%)
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
.