Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 185.7941 | 0.68 | 0.37% | 183.84 | 187.58 | 183.84 | 4,909 |
| Dec 19 2024 | 185.1156 | -0.35 | -0.19% | 187.08 | 187.08 | 184.44 | 2,590 |
| Dec 18 2024 | 185.4655 | -6.77 | -3.52% | 191.12 | 192.354 | 185.06 | 3,156 |
| Dec 17 2024 | 192.24 | 0.55 | 0.28% | 192.00 | 192.44 | 191.60 | 14,741 |
| Dec 16 2024 | 191.6939 | 0.02 | 0.01% | 191.23 | 192.01 | 191.23 | 3,137 |
| Dec 13 2024 | 191.6756 | -0.25 | -0.13% | 191.87 | 191.87 | 191.6756 | 459 |
| Dec 12 2024 | 191.9287 | -1.19 | -0.62% | 192.90 | 192.90 | 191.89 | 18,297 |
| Dec 11 2024 | 193.1229 | 2.21 | 1.16% | 192.10 | 193.1229 | 192.10 | 1,182 |
| Dec 10 2024 | 190.9134 | -1.10 | -0.57% | 191.29 | 191.656 | 190.9134 | 487 |
| Dec 09 2024 | 192.0131 | 1.15 | 0.60% | 193.58 | 193.58 | 192.0131 | 448 |
| Dec 06 2024 | 190.8656 | 3.36 | 1.79% | 189.27 | 190.8656 | 189.27 | 1,729 |
| Dec 05 2024 | 187.5104 | 1.29 | 0.69% | 186.54 | 188.1427 | 186.54 | 3,350 |
| Dec 04 2024 | 186.22 | 1.05 | 0.57% | 185.65 | 186.22 | 185.59 | 1,568 |
| Dec 03 2024 | 185.17 | -0.16 | -0.09% | 185.05 | 185.38 | 185.05 | 10,104 |
| Dec 02 2024 | 185.3326 | 1.97 | 1.08% | 184.72 | 185.3326 | 184.21 | 8,388 |
| Nov 29 2024 | 183.36 | 1.41 | 0.78% | 182.05 | 183.40 | 182.05 | 3,511 |
| Nov 27 2024 | 181.9466 | -0.09 | -0.05% | 182.79 | 182.79 | 181.85 | 611 |
| Nov 26 2024 | 182.0401 | -0.08 | -0.04% | 182.00 | 182.16 | 181.76 | 6,212 |
| Nov 25 2024 | 182.1212 | 1.75 | 0.97% | 182.34 | 182.34 | 182.1212 | 556 |
| Nov 22 2024 | 180.3683 | 1.63 | 0.91% | 178.67 | 180.372 | 178.67 | 1,398 |
| Nov 21 2024 | 178.7389 | 0.11 | 0.06% | 178.32 | 178.812 | 178.20 | 7,789 |
| Nov 20 2024 | 178.627 | -0.71 | -0.40% | 178.79 | 178.79 | 177.51 | 2,598 |
| Nov 19 2024 | 179.3379 | -0.28 | -0.16% | 177.76 | 179.72 | 177.76 | 1,867 |
| Nov 18 2024 | 179.6177 | 1.84 | 1.03% | 179.40 | 179.6177 | 178.75 | 1,453 |
| Nov 15 2024 | 177.7804 | -0.60 | -0.34% | 178.04 | 178.04 | 177.19 | 2,596 |
| Nov 14 2024 | 178.3844 | -1.69 | -0.94% | 180.18 | 180.18 | 178.3844 | 596 |
| Nov 13 2024 | 180.0762 | 0.22 | 0.12% | 180.29 | 180.29 | 179.4701 | 749 |
| Nov 12 2024 | 179.8519 | -3.39 | -1.85% | 182.04 | 182.04 | 179.15 | 514 |
| Nov 11 2024 | 183.2403 | 2.68 | 1.48% | 183.12 | 183.66 | 183.12 | 4,913 |
| Nov 08 2024 | 180.5625 | -0.36 | -0.20% | 179.17 | 180.5625 | 178.93 | 2,054 |
| Nov 07 2024 | 180.9193 | 3.46 | 1.95% | 179.10 | 181.57 | 179.10 | 26,606 |
| Nov 06 2024 | 177.4614 | 2.34 | 1.34% | 177.17 | 177.4614 | 176.03 | 6,193 |
| Nov 05 2024 | 175.1166 | 2.64 | 1.53% | 173.60 | 175.1166 | 173.60 | 2,456 |
| Nov 04 2024 | 172.48 | -0.50 | -0.29% | 172.99 | 173.86 | 172.48 | 8,219 |
| Nov 01 2024 | 172.9805 | 1.58 | 0.92% | 173.20 | 173.89 | 172.92 | 1,168 |
| Oct 31 2024 | 171.40 | -2.15 | -1.24% | 173.14 | 173.14 | 171.10 | 8,815 |
| Oct 30 2024 | 173.5519 | -0.82 | -0.47% | 173.64 | 174.50 | 173.51 | 1,704 |
| Oct 29 2024 | 174.37 | -1.00 | -0.57% | 174.61 | 174.61 | 174.34 | 935 |
| Oct 28 2024 | 175.371 | 1.39 | 0.80% | 175.37 | 176.27 | 175.37 | 2,598 |
| Oct 25 2024 | 173.9855 | 0.05 | 0.03% | 174.35 | 174.35 | 173.65 | 1,991 |
| Oct 24 2024 | 173.9334 | 4.09 | 2.41% | 172.71 | 173.9334 | 172.71 | 2,504 |
| Oct 23 2024 | 169.847 | -1.88 | -1.09% | 170.96 | 170.97 | 169.847 | 1,473 |
| Oct 22 2024 | 171.725 | -0.55 | -0.32% | 171.13 | 171.73 | 171.13 | 3,812 |
| Oct 21 2024 | 172.276 | -1.61 | -0.93% | 173.15 | 173.15 | 171.95 | 1,978 |
| Oct 18 2024 | 173.89 | 1.47 | 0.85% | 174.08 | 174.26 | 173.795 | 1,868 |
| Oct 17 2024 | 172.4208 | -0.80 | -0.46% | 173.27 | 173.27 | 172.36 | 4,871 |
| Oct 16 2024 | 173.2192 | 0.92 | 0.54% | 172.62 | 173.315 | 172.62 | 2,373 |
| Oct 15 2024 | 172.2962 | -2.00 | -1.15% | 173.38 | 174.05 | 172.2962 | 2,225 |
| Oct 14 2024 | 174.30 | 0.00 | 0.00% | 173.71 | 174.4222 | 173.71 | 1,385 |
| Oct 11 2024 | 174.30 | -0.70 | -0.40% | 173.11 | 174.31 | 173.00 | 1,473 |
| Oct 10 2024 | 174.9976 | -0.26 | -0.15% | 175.16 | 175.1946 | 174.20 | 1,142 |
| Oct 09 2024 | 175.2533 | 0.17 | 0.10% | 174.31 | 175.51 | 174.31 | 6,019 |
| Oct 08 2024 | 175.0836 | -0.86 | -0.49% | 174.34 | 175.0836 | 174.34 | 1,544 |
| Oct 07 2024 | 175.9417 | -1.27 | -0.72% | 176.97 | 176.97 | 175.9417 | 885 |
| Oct 04 2024 | 177.2119 | 2.61 | 1.50% | 176.61 | 177.2119 | 175.87 | 1,636 |
| Oct 03 2024 | 174.60 | -2.19 | -1.24% | 174.77 | 175.2727 | 174.32 | 8,579 |
| Oct 02 2024 | 176.7901 | -0.26 | -0.15% | 176.24 | 176.7901 | 175.875 | 1,047 |
| Oct 01 2024 | 177.0542 | -0.38 | -0.21% | 177.45 | 177.70 | 175.82 | 3,476 |
| Sep 30 2024 | 177.43 | -1.08 | -0.61% | 178.68 | 179.57 | 177.00 | 37,724 |
| Sep 27 2024 | 178.5121 | 0.74 | 0.42% | 178.68 | 179.27 | 178.4204 | 893 |
| Sep 26 2024 | 177.7738 | 4.11 | 2.36% | 177.95 | 177.95 | 176.79 | 1,619 |
| Sep 25 2024 | 173.6672 | -0.79 | -0.45% | 174.12 | 174.12 | 173.5715 | 1,386 |
| Sep 24 2024 | 174.4587 | 2.64 | 1.54% | 173.48 | 174.4587 | 173.48 | 1,536 |
| Sep 23 2024 | 171.8161 | 1.86 | 1.10% | 170.50 | 171.8161 | 170.50 | 1,836 |
