Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:33:45 EDT Sat 05 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-04
Q
RNAZ
8.60
8.65
8.42
8.45
0.33
0
0
8.25
8.45
2025-07-03
Q
RNAZ
8.60
8.65
8.42
8.45
0.33
13,376
308
8.25
8.45
2025-07-02
Q
RNAZ
7.75
8.35
7.735
8.29
0.77
23,141
337
7.55
8.55
2025-07-01
Q
RNAZ
7.97
7.99
7.405
7.50
-0.315
45,400
409
7.28
8.34
2025-06-30
Q
RNAZ
7.78
8.00
7.50
7.80
-0.1593
12,086
224
7.25
7.97
2025-06-27
Q
RNAZ
8.21
8.40
7.809
7.97
-0.2357
14,750
242
7.44
8.40
2025-06-26
Q
RNAZ
7.71
8.48
7.70
8.21
0.535
36,741
457
8.15
10.00
2025-06-25
Q
RNAZ
7.95
7.95
7.515
7.66
-0.115
7,921
267
7.50
8.10
2025-06-24
Q
RNAZ
7.32
8.445
7.32
7.79
0.29
50,187
501
7.33
8.77
2025-06-23
Q
RNAZ
7.51
7.70
7.3642
7.50
-0.07
10,909
310
7.30
7.80
2025-06-20
Q
RNAZ
7.00
7.915
6.88
7.57
0.59
60,652
527
7.28
9.40
2025-06-19
Q
RNAZ
6.94
7.0799
6.80
6.98
0.08
0
0
6.70
12.00
2025-06-18
Q
RNAZ
6.94
7.0799
6.80
6.98
0.08
15,350
309
6.70
12.00
2025-06-17
Q
RNAZ
7.07
7.195
6.82
6.82
-0.40
21,585
268
6.32
7.22
2025-06-16
Q
RNAZ
6.75
7.35
6.75
7.30
0.33
30,769
359
6.92
7.98
2025-06-13
Q
RNAZ
7.10
7.62
6.80
6.97
-0.235
40,314
410
6.81
7.00
2025-06-12
Q
RNAZ
7.55
7.91
7.175
7.205
-0.405
37,496
437
6.41
7.74
2025-06-11
Q
RNAZ
7.49
7.69
7.425
7.56
0.24
16,466
361
6.74
7.56
2025-06-10
Q
RNAZ
7.52
7.6199
7.2701
7.37
-0.13
14,332
336
7.30
8.30
2025-06-09
Q
RNAZ
7.17
7.50
7.14
7.50
0.36
36,155
502
7.14
7.60
2025-06-06
Q
RNAZ
7.12
7.46
7.0201
7.14
-0.11
33,529
559
7.14
7.45
2025-06-05
Q
RNAZ
7.23
8.18
7.07
7.22
-0.22
58,973
530
7.10
8.15
2025-06-04
Q
RNAZ
7.21
7.49
7.0172
7.39
0.43
43,617
562
7.00
7.48
2025-06-03
Q
RNAZ
6.96
7.2326
6.96
7.025
-0.05
23,828
466
6.67
7.03
2025-06-02
Q
RNAZ
6.80
7.36
6.80
7.09
0.30
64,254
558
7.00
7.18
2025-05-30
Q
RNAZ
7.08
7.08
6.54
6.79
-0.11
37,214
516
5.00
7.59
2025-05-29
Q
RNAZ
7.00
7.1999
6.85
6.90
-0.07
49,955
585
6.86
7.05
2025-05-28
Q
RNAZ
6.87
7.4615
6.85
6.97
0.10
57,914
595
6.30
7.01
2025-05-27
Q
RNAZ
7.15
7.37
6.80
6.87
-0.10
41,031
701
6.37
7.00
2025-05-26
Q
RNAZ
7.44
7.62
6.87
6.97
-0.65
0
0
6.94
7.40
2025-05-23
Q
RNAZ
7.44
7.62
6.87
6.97
-0.65
64,353
740
6.94
7.40
2025-05-22
Q
RNAZ
7.99
8.06
7.30
7.62
-0.32
69,540
777
7.44
8.43
2025-05-21
Q
RNAZ
6.87
8.53
6.83
7.94
0.93
193,965
2,311
7.62
7.99
2025-05-20
Q
RNAZ
6.45
7.227
6.45
7.01
0.31
160,042
1,498
6.75
7.86
2025-05-19
Q
RNAZ
8.03
8.2801
6.15
6.70
-1.46
353,989
3,731
6.50
6.80
2025-05-16
Q
RNAZ
7.53
8.32
7.43
8.16
0.51
111,539
2,389
7.50
8.50
2025-05-15
Q
RNAZ
8.25
8.9869
7.19
7.65
-2.0577
176,608
4,549
7.50
22.00
2025-05-14
Q
RNAZ
0.3472
0.3595
0.3341
0.3467
-0.0005
1,080,560
7,789
0.2811
0.355
2025-05-13
Q
RNAZ
0.34
0.3554
0.3218
0.3472
-0.01
1,240,192
6,212
0.311
0.3548
2025-05-12
Q
RNAZ
0.341
0.3699
0.33
0.3572
0.0154
1,782,240
5,091
0.3513
0.3878
2025-05-09
Q
RNAZ
0.36
0.36
0.32
0.3418
-0.0084
1,031,299
5,013
0.30
0.3667
2025-05-08
Q
RNAZ
0.3553
0.3564
0.2742
0.3502
-0.005
2,907,511
11,121
0.3293
0.4016
2025-05-07
Q
RNAZ
0.37
0.375
0.353
0.3552
-0.0069
1,532,253
22,430
0.3142
2.00
2025-05-06
Q
RNAZ
0.409
0.41
0.3521
0.3621
-0.0604
2,238,281
7,246
0.35
0.41
2025-05-05
Q
RNAZ
0.4178
0.45
0.41
0.4225
-0.0897
3,055,270
7,124
0.40
0.4717
2025-05-02
Q
RNAZ
0.5601
0.5711
0.48
0.5122
-0.0518
8,304,117
6,976
0.3343
0.3967
2025-05-01
Q
RNAZ
0.4782
0.7867
0.4636
0.564
0.1574
130,250,473
80,270
0.5089
0.5894
2025-04-30
Q
RNAZ
0.425
0.425
0.3866
0.4066
-0.0254
1,793,323
1,126
0.4024
0.4499
2025-04-29
Q
RNAZ
0.4233
0.4496
0.41
0.432
0.0102
1,127,189
1,147
0.419
0.4869
2025-04-28
Q
RNAZ
0.38
0.44
0.38
0.4218
0.0418
3,199,218
2,182
0.4117
0.435
2025-04-25
Q
RNAZ
0.409
0.5004
0.38
0.38
-0.02
7,300,411
6,346
0.33
0.39
2025-04-24
Q
RNAZ
0.3165
0.4681
0.3165
0.40
0.086
10,214,764
7,860
0.38
0.43
2025-04-23
Q
RNAZ
0.33
0.345
0.3135
0.314
0.0031
1,996,729
1,436
0.31
0.34
2025-04-22
Q
RNAZ
0.3178
0.326
0.285
0.3109
0.0109
2,332,464
1,813
0.3051
0.3265
2025-04-21
Q
RNAZ
0.2784
0.385
0.2784
0.30
0.0275
13,309,606
7,860
0.28
0.42
2025-04-18
Q
RNAZ
0.3507
0.3577
0.2195
0.2725
-0.0841
0
0
0.25
0.28
2025-04-17
Q
RNAZ
0.3507
0.3577
0.2195
0.2725
-0.0841
5,645,821
4,038
0.25
0.28
2025-04-16
Q
RNAZ
0.391
0.395
0.3528
0.3566
-0.0414
2,415,527
2,104
0.356
2.33
2025-04-15
Q
RNAZ
0.415
0.4198
0.38
0.398
-0.012
818,112
1,644
0.39
1.40
2025-04-14
Q
RNAZ
0.41
0.4199
0.3636
0.41
0.006
1,622,258
2,017
0.3714
0.41
2025-04-11
Q
RNAZ
0.3784
0.404
0.3661
0.404
0.0054
1,114,156
1,051
0.386
2.00
2025-04-10
Q
RNAZ
0.39
0.418
0.3421
0.3986
0.0171
2,762,980
2,296
0.37
0.60
2025-04-09
Q
RNAZ
0.3721
0.3953
0.35
0.3815
-0.0065
1,956,970
1,921
0.375
0.42
2025-04-08
Q
RNAZ
0.44
0.4498
0.37
0.388
-0.057
2,010,967
1,802
0.3711
0.4177
2025-04-07
Q
RNAZ
0.4202
0.4755
0.41
0.445
-0.0132
1,609,574
1,817
0.3895
0.45