$3.32
-0.485 (-12.76%)
At Close: Jun 05, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.77 | $4.04 | Friday, 5th Jun 2026 RXRX stock ended at $3.32. This is 12.76% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 15.44% from a day low at $3.21 to a day high of $3.70. |
| 90 days | $2.77 | $4.04 | |
| 52 weeks | $2.77 | $7.18 |
Historical Recursion Pharmaceuticals, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $3.62 | $3.70 | $3.21 | $3.32 | 26 766 064 |
| Jun 04, 2026 | $3.44 | $4.04 | $3.44 | $3.80 | 38 926 307 |
| Jun 03, 2026 | $3.54 | $3.54 | $3.37 | $3.47 | 18 287 650 |
| Jun 02, 2026 | $3.68 | $3.79 | $3.57 | $3.61 | 20 660 607 |
| Jun 01, 2026 | $3.52 | $3.85 | $3.45 | $3.79 | 30 715 452 |
| May 29, 2026 | $3.43 | $3.68 | $3.35 | $3.59 | 29 241 087 |
| May 28, 2026 | $3.11 | $3.48 | $3.08 | $3.44 | 23 990 391 |
| May 27, 2026 | $2.93 | $3.27 | $2.90 | $3.17 | 26 343 451 |
| May 26, 2026 | $3.03 | $3.14 | $2.91 | $2.97 | 29 491 150 |
| May 22, 2026 | $3.08 | $3.08 | $2.98 | $3.01 | 13 927 245 |
| May 21, 2026 | $2.92 | $3.14 | $2.88 | $3.11 | 13 052 298 |
| May 20, 2026 | $2.86 | $3.00 | $2.81 | $2.96 | 13 024 151 |
| May 19, 2026 | $2.87 | $2.89 | $2.77 | $2.85 | 15 915 408 |
| May 18, 2026 | $2.92 | $2.95 | $2.82 | $2.89 | 18 914 052 |
| May 15, 2026 | $3.00 | $3.05 | $2.92 | $2.93 | 17 302 832 |
| May 14, 2026 | $3.07 | $3.21 | $3.03 | $3.04 | 14 695 014 |
| May 13, 2026 | $3.12 | $3.15 | $3.05 | $3.05 | 13 045 829 |
| May 12, 2026 | $3.20 | $3.23 | $3.06 | $3.15 | 14 433 414 |
| May 11, 2026 | $3.24 | $3.45 | $3.24 | $3.26 | 13 516 614 |
| May 08, 2026 | $3.30 | $3.35 | $3.20 | $3.32 | 13 354 291 |
| May 07, 2026 | $3.36 | $3.52 | $3.26 | $3.27 | 11 864 300 |
| May 06, 2026 | $3.19 | $3.44 | $3.14 | $3.43 | 17 538 371 |
| May 05, 2026 | $3.52 | $3.56 | $3.32 | $3.37 | 13 373 248 |
| May 04, 2026 | $3.40 | $3.55 | $3.39 | $3.52 | 10 141 783 |
| May 01, 2026 | $3.46 | $3.50 | $3.36 | $3.39 | 12 161 795 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RXRX stock historical prices to predict future price movements?
Trend Analysis: Examine the RXRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RXRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RXRX