RXRX Stock Prices

Data as of Oct 28, 2026

Last

4.35

Change

+0.30

Open

4.00

Previous

4.05

High

4.43

Low

3.99

Bid

-

Ask

-

Volume

28,289,648

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.978

Hist Vol

0.718

Opt Volume

23,556

Open Int

335,303

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.00	4.43	3.99	4.35	+0.30	28,289,648	23,556	0.978	0.718
Oct 27, 2026	3.81	4.15	3.73	4.05	+0.25	22,020,715	13,349	1.026	0.717
Oct 26, 2026	3.71	3.86	3.64	3.80	+0.10	16,048,917	9,911	1.042	0.716
Oct 23, 2026	3.52	3.70	3.45	3.70	+0.12	18,987,872	10,734	0.911	0.717
Oct 22, 2026	3.54	3.68	3.49	3.58	-0.06	17,634,789	8,638	0.984	0.716
Oct 21, 2026	3.66	3.76	3.56	3.64	-0.02	19,207,564	7,547	1.019	0.719
Oct 20, 2026	3.56	3.67	3.47	3.66	+0.05	20,429,108	8,743	0.967	0.724
Oct 19, 2026	3.53	3.69	3.48	3.61	+0.15	29,849,321	13,654	1.111	0.736
Oct 16, 2026	4.11	4.19	3.44	3.47	-0.70	40,268,053	25,040	0.891	0.740
Oct 15, 2026	3.65	4.41	3.53	4.16	+0.42	62,701,683	22,053	1.022	0.719
Oct 14, 2026	3.72	3.91	3.66	3.74	-0.09	18,481,063	10,411	0.905	0.727
Oct 13, 2026	4.01	4.05	3.82	3.84	-0.17	19,656,481	7,447	0.935	0.729
Oct 12, 2026	4.31	4.37	3.91	4.01	-0.35	23,662,702	9,287	1.093	0.729
Oct 9, 2026	4.02	4.43	3.89	4.36	+0.41	35,281,563	22,254	0.985	0.732
Oct 8, 2026	4.19	4.20	3.79	3.95	-0.32	30,748,197	21,949	0.906	0.726
Oct 7, 2026	4.51	4.60	4.23	4.27	-0.36	40,434,314	13,290	0.966	0.738
Oct 6, 2026	4.81	5.19	4.40	4.63	-0.15	70,813,053	55,139	0.887	0.735
Oct 5, 2026	4.16	4.94	4.06	4.78	+0.66	66,740,253	58,235	1.173	0.735
Oct 2, 2026	4.18	4.27	4.01	4.12	+0.00	18,790,505	10,916	0.841	0.719
Oct 1, 2026	4.07	4.17	3.96	4.07	-0.06	17,380,180	11,036	0.963	0.722
Sep 30, 2026	4.09	4.29	3.98	4.13	+0.10	32,606,898	18,745	0.957	0.723
Sep 29, 2026	3.73	4.04	3.72	4.03	+0.33	21,344,401	21,097	0.921	0.723
Sep 28, 2026	3.69	3.84	3.67	3.70	-0.04	12,766,613	7,852	0.978	0.719
Sep 25, 2026	3.89	3.90	3.70	3.74	-0.15	10,302,058	9,814	0.861	0.719
Sep 24, 2026	3.65	3.90	3.61	3.89	+0.19	19,050,413	11,486	0.853	0.720
Sep 23, 2026	4.03	4.09	3.66	3.70	-0.35	23,546,534	15,528	0.945	0.718
Sep 22, 2026	4.00	4.16	3.90	4.05	+0.08	40,200,456	29,062	0.964	0.713
Sep 21, 2026	3.92	4.02	3.83	3.97	+0.14	37,624,076	45,145	0.932	0.713
Sep 18, 2026	3.54	3.83	3.50	3.83	+0.29	43,810,461	25,046	0.800	0.712
Sep 17, 2026	3.28	3.59	3.26	3.54	+0.35	28,018,319	35,921	0.816	0.709
Sep 16, 2026	3.26	3.31	3.16	3.19	-0.05	14,734,258	8,305	0.848	0.702
Sep 15, 2026	3.37	3.37	3.22	3.24	-0.17	11,568,274	7,575	0.890	0.702
Sep 14, 2026	3.19	3.46	3.18	3.41	+0.22	17,013,464	12,651	0.957	0.700
Sep 11, 2026	3.21	3.25	3.15	3.20	+0.03	7,125,210	9,060	0.853	0.697
Sep 10, 2026	3.14	3.25	3.10	3.16	-0.05	10,587,480	8,167	0.996	0.700
Sep 9, 2026	3.42	3.45	3.21	3.22	-0.23	14,044,605	14,201	0.984	0.701
Sep 8, 2026	3.58	3.59	3.43	3.44	+0.00	14,862,118	9,194	0.979	0.698
Sep 4, 2026	3.42	3.70	3.41	3.63	+0.19	28,949,723	15,798	0.873	0.696
Sep 3, 2026	3.44	3.45	3.29	3.44	+0.06	13,599,430	6,860	0.795	0.695
Sep 2, 2026	3.34	3.49	3.29	3.38	+0.05	14,004,879	8,729	0.893	0.695
Sep 1, 2026	3.34	3.38	3.28	3.33	-0.07	9,753,176	10,018	0.979	0.694
Aug 31, 2026	3.31	3.41	3.25	3.40	+0.06	13,454,531	15,511	0.896	0.695
Aug 28, 2026	3.40	3.45	3.31	3.34	-0.10	10,509,556	11,510	0.972	0.696
Aug 27, 2026	3.52	3.55	3.42	3.44	-0.05	10,870,447	16,032	1.009	0.695
Aug 26, 2026	3.51	3.55	3.43	3.49	-0.07	12,827,306	50,092	1.072	0.695
Aug 25, 2026	3.27	3.59	3.26	3.56	+0.31	22,392,954	26,491	0.890	0.695
Aug 24, 2026	3.42	3.44	3.22	3.25	-0.25	15,029,187	14,151	0.843	0.689
Aug 21, 2026	3.39	3.63	3.37	3.50	+0.16	22,807,046	23,817	0.856	0.686
Aug 20, 2026	3.40	3.46	3.27	3.34	-0.16	21,372,855	13,551	0.848	0.684
Aug 19, 2026	3.28	3.50	3.19	3.50	+0.41	29,884,777	57,331	0.888	0.686
Aug 18, 2026	3.03	3.10	2.92	3.09	-0.02	16,238,317	10,330	0.732	0.679
Aug 17, 2026	3.12	3.16	3.08	3.11	-0.05	10,572,547	10,914	0.721	0.680
Aug 14, 2026	3.30	3.31	3.14	3.16	-0.15	10,427,393	8,060	0.703	0.681
Aug 13, 2026	3.31	3.35	3.27	3.31	+0.02	10,644,619	11,341	0.746	0.679
Aug 12, 2026	3.37	3.38	3.26	3.29	-0.06	10,223,188	7,873	0.741	0.681
Aug 11, 2026	3.32	3.42	3.27	3.35	+0.06	10,950,203	28,198	0.829	0.681
Aug 10, 2026	3.20	3.36	3.19	3.29	+0.07	13,963,293	6,911	0.782	0.681
Aug 7, 2026	3.25	3.27	3.18	3.22	+0.04	9,290,531	6,464	0.773	0.681
Aug 6, 2026	3.13	3.26	3.12	3.18	+0.01	14,685,673	3,639	0.824	0.681
Aug 5, 2026	3.08	3.23	3.01	3.17	-0.14	17,325,995	8,016	0.868	0.681
Aug 4, 2026	3.27	3.36	3.21	3.31	+0.13	21,400,585	10,581	0.880	0.681
Aug 3, 2026	3.03	3.20	3.00	3.18	+0.18	14,639,065	14,153	0.982	0.680
Jul 31, 2026	3.09	3.11	2.95	3.00	-0.04	15,238,569	6,881	0.871	0.679
Jul 30, 2026	2.99	3.04	2.95	3.04	+0.07	10,261,807	7,079	0.894	0.680
Jul 29, 2026	3.03	3.09	2.95	2.97	-0.08	17,793,887	8,525	0.950	0.679
Jul 28, 2026	2.98	3.05	2.86	3.05	+0.04	24,293,277	7,871	0.853	0.681

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.