RXT Stock Prices

Data as of Oct 28, 2026

Last

2.89

Change

+0.02

Open

2.94

Previous

2.87

High

2.94

Low

2.80

Bid

-

Ask

-

Volume

2,717,449

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.333

Hist Vol

1.951

Opt Volume

1,171

Open Int

128,625

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	2.94	2.94	2.80	2.89	+0.02	2,717,449	1,171	1.333	1.951
Oct 27, 2026	2.71	2.90	2.71	2.87	+0.16	3,741,055	2,170	1.335	1.952
Oct 26, 2026	2.81	2.83	2.65	2.71	-0.12	3,022,751	889	1.356	1.951
Oct 23, 2026	2.82	2.85	2.72	2.83	+0.01	2,522,155	2,286	1.103	1.951
Oct 22, 2026	2.78	2.84	2.72	2.82	-0.07	3,690,499	1,420	0.958	1.962
Oct 21, 2026	2.79	2.92	2.75	2.89	+0.18	4,005,025	1,363	1.148	1.962
Oct 20, 2026	2.68	2.80	2.63	2.71	-0.03	4,348,906	4,385	1.212	1.961
Oct 19, 2026	2.94	2.94	2.68	2.74	-0.08	6,088,861	13,231	1.210	1.962
Oct 16, 2026	3.11	3.13	2.78	2.83	-0.36	6,272,909	3,313	0.961	1.962
Oct 15, 2026	3.06	3.23	2.93	3.19	+0.04	8,227,370	4,888	1.183	1.958
Oct 14, 2026	3.55	3.65	3.14	3.15	-0.48	5,906,450	5,936	1.288	1.962
Oct 13, 2026	3.62	3.71	3.55	3.63	-0.05	2,628,645	824	1.087	1.958
Oct 12, 2026	3.85	3.90	3.66	3.68	-0.22	3,227,381	1,610	1.143	1.958
Oct 9, 2026	3.71	3.93	3.70	3.90	+0.28	4,644,612	886	1.000	1.960
Oct 8, 2026	3.79	3.82	3.52	3.62	-0.23	5,681,817	4,739	1.095	1.959
Oct 7, 2026	3.94	3.97	3.85	3.85	-0.17	3,606,461	4,045	0.985	1.958
Oct 6, 2026	3.95	4.19	3.95	4.02	+0.12	6,033,638	10,836	1.030	1.959
Oct 5, 2026	4.06	4.06	3.80	3.90	-0.22	4,483,098	6,319	1.024	1.959
Oct 2, 2026	3.96	4.20	3.91	4.12	+0.00	5,335,882	2,940	0.882	1.960
Oct 1, 2026	3.77	3.92	3.70	3.86	+0.13	3,171,496	1,141	1.003	1.956
Sep 30, 2026	3.97	3.99	3.72	3.73	-0.21	4,704,045	2,019	1.075	1.956
Sep 29, 2026	3.85	4.10	3.77	3.94	+0.15	4,802,918	2,563	0.995	1.955
Sep 28, 2026	3.87	3.93	3.76	3.79	-0.18	3,034,357	3,366	1.102	1.954
Sep 25, 2026	4.20	4.28	3.97	3.97	-0.23	5,360,805	1,658	1.052	1.954
Sep 24, 2026	3.99	4.21	3.90	4.20	+0.15	5,269,435	4,280	0.915	1.954
Sep 23, 2026	4.07	4.21	3.99	4.05	-0.08	4,417,107	2,533	1.025	1.954
Sep 22, 2026	4.10	4.29	3.99	4.13	+0.09	7,281,844	15,568	1.049	1.954
Sep 21, 2026	3.90	4.11	3.83	4.04	+0.24	7,788,279	10,768	1.002	1.954
Sep 18, 2026	3.94	3.99	3.70	3.80	-0.12	14,757,818	5,354	1.027	1.954
Sep 17, 2026	3.59	3.98	3.57	3.92	+0.44	8,910,685	10,170	1.086	1.953
Sep 16, 2026	3.36	3.60	3.35	3.48	+0.14	6,200,709	4,049	1.036	1.951
Sep 15, 2026	3.44	3.51	3.33	3.34	-0.15	4,667,298	1,681	1.260	1.951
Sep 14, 2026	3.11	3.67	3.08	3.49	+0.27	11,888,451	25,069	1.225	1.951
Sep 11, 2026	3.17	3.39	3.16	3.22	+0.09	9,507,987	8,533	1.123	1.950
Sep 10, 2026	3.52	3.55	3.07	3.13	-0.11	19,208,427	6,371	1.144	1.950
Sep 9, 2026	3.22	3.27	3.15	3.24	+0.01	3,278,672	1,311	1.106	1.950
Sep 8, 2026	3.18	3.25	3.07	3.23	+0.00	3,794,064	3,444	1.103	1.950
Sep 4, 2026	3.19	3.29	3.12	3.19	-0.10	4,854,386	6,307	1.049	1.948
Sep 3, 2026	3.07	3.34	3.05	3.29	+0.28	5,660,505	13,018	1.075	1.947
Sep 2, 2026	2.97	3.07	2.88	3.01	+0.01	6,228,148	9,165	1.165	1.948
Sep 1, 2026	3.04	3.09	2.97	3.00	-0.13	6,170,732	3,664	1.155	1.948
Aug 31, 2026	3.11	3.15	3.05	3.13	-0.02	5,795,441	3,813	1.113	1.951
Aug 28, 2026	3.38	3.50	3.10	3.15	-0.23	5,650,931	7,122	1.153	1.951
Aug 27, 2026	3.45	3.56	3.34	3.38	-0.02	5,577,006	11,132	1.216	1.951
Aug 26, 2026	3.32	3.53	3.24	3.40	+0.00	7,338,047	33,096	1.403	1.951
Aug 25, 2026	3.18	3.41	3.12	3.40	+0.28	6,581,419	25,988	1.102	1.951
Aug 24, 2026	3.20	3.28	3.06	3.12	-0.20	7,994,761	5,780	1.081	1.952
Aug 21, 2026	3.30	3.44	3.09	3.32	+0.07	8,134,421	8,927	1.080	1.954
Aug 20, 2026	3.35	3.43	3.16	3.25	-0.17	6,011,802	7,912	1.090	1.954
Aug 19, 2026	3.59	3.59	3.35	3.42	-0.10	7,134,584	6,427	1.041	1.953
Aug 18, 2026	3.80	3.86	3.51	3.52	-0.43	7,715,487	8,546	1.093	1.954
Aug 17, 2026	4.23	4.23	3.92	3.95	-0.26	7,208,502	12,227	1.216	1.950
Aug 14, 2026	4.36	4.38	4.09	4.21	-0.09	5,451,803	8,140	1.045	1.949
Aug 13, 2026	4.56	4.64	4.18	4.30	-0.34	8,840,374	3,989	1.178	1.950
Aug 12, 2026	4.45	4.74	4.33	4.64	+0.29	9,869,725	4,268	1.207	1.950
Aug 11, 2026	5.20	5.67	4.35	4.35	-0.38	14,784,780	9,566	1.235	1.950
Aug 10, 2026	4.92	5.04	4.65	4.73	-0.17	6,277,708	18,196	2.104	1.948
Aug 7, 2026	4.87	5.04	4.77	4.90	+0.08	5,987,647	26,750	1.790	1.949
Aug 6, 2026	4.55	5.05	4.43	4.82	+0.07	6,621,481	8,858	1.530	1.949
Aug 5, 2026	5.07	5.12	4.72	4.75	-0.40	5,077,476	6,582	1.643	1.949
Aug 4, 2026	4.78	5.22	4.76	5.15	+0.38	9,054,614	23,071	1.675	1.948
Aug 3, 2026	4.18	4.80	4.08	4.77	+0.64	9,506,181	17,849	1.741	1.946
Jul 31, 2026	4.22	4.30	4.10	4.13	-0.08	4,419,789	3,413	1.498	1.941
Jul 30, 2026	3.81	4.23	3.81	4.21	+0.43	6,874,747	5,663	1.522	1.941
Jul 29, 2026	3.81	3.95	3.70	3.78	-0.03	5,514,902	3,422	1.627	1.939
Jul 28, 2026	3.80	3.88	3.56	3.81	-0.05	6,628,273	3,233	1.661	1.939

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.