Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: Mar 9, 2026, 4:00 PM EDT
1.200
-0.010 (-0.83%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.21 | 1.28 | 1.15 | 1.21 | - | 0.83% | 30,246 |
| Mar 6, 2026 | 1.17 | 1.27 | 1.16 | 1.20 | 1.20 | 0.84% | 77,246 |
| Mar 5, 2026 | 1.24 | 1.27 | 1.15 | 1.19 | 1.19 | -0.83% | 60,471 |
| Mar 4, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 76,230 |
| Mar 3, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 44,781 |
| Mar 2, 2026 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | 4.39% | 112,186 |
| Feb 27, 2026 | 1.17 | 1.28 | 1.09 | 1.14 | 1.14 | -5.00% | 225,598 |
| Feb 26, 2026 | 1.16 | 1.34 | 1.16 | 1.20 | 1.20 | -2.44% | 234,749 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 42,337 |
| Feb 24, 2026 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | 6.84% | 43,017 |
| Feb 23, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 18,976 |
| Feb 20, 2026 | 1.09 | 1.28 | 1.09 | 1.21 | 1.21 | 8.04% | 81,719 |
| Feb 19, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 18,383 |
| Feb 18, 2026 | 1.16 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 84,588 |
| Feb 17, 2026 | 1.11 | 1.21 | 1.08 | 1.15 | 1.15 | 2.68% | 120,777 |
| Feb 13, 2026 | 1.17 | 1.21 | 1.09 | 1.12 | 1.12 | -4.27% | 84,753 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 23,905 |
| Feb 11, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 82,209 |
| Feb 10, 2026 | 1.15 | 1.22 | 1.10 | 1.14 | 1.14 | -0.87% | 96,507 |
| Feb 9, 2026 | 1.16 | 1.19 | 1.10 | 1.15 | 1.15 | 0.88% | 101,494 |
| Feb 6, 2026 | 1.15 | 1.21 | 1.11 | 1.14 | 1.14 | - | 101,688 |
| Feb 5, 2026 | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -5.79% | 85,355 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.17 | 1.21 | 1.21 | -5.47% | 157,022 |
| Feb 3, 2026 | 1.28 | 1.42 | 1.21 | 1.28 | 1.28 | -0.78% | 71,570 |
| Feb 2, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 28,745 |
| Jan 30, 2026 | 1.43 | 1.44 | 1.26 | 1.30 | 1.30 | -9.09% | 135,124 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.92% | 50,830 |
| Jan 28, 2026 | 1.52 | 1.63 | 1.47 | 1.52 | 1.52 | -1.94% | 83,471 |
| Jan 27, 2026 | 1.52 | 1.61 | 1.50 | 1.55 | 1.55 | - | 77,282 |
| Jan 26, 2026 | 1.36 | 1.60 | 1.36 | 1.55 | 1.55 | 13.14% | 174,419 |
| Jan 23, 2026 | 1.33 | 1.44 | 1.30 | 1.37 | 1.37 | 2.24% | 124,310 |
| Jan 22, 2026 | 1.23 | 1.40 | 1.21 | 1.34 | 1.34 | 10.74% | 185,493 |
| Jan 21, 2026 | 1.18 | 1.37 | 1.18 | 1.21 | 1.21 | 0.83% | 146,749 |
| Jan 20, 2026 | 1.12 | 1.24 | 1.12 | 1.20 | 1.20 | -0.83% | 350,731 |
| Jan 16, 2026 | 1.15 | 1.25 | 1.13 | 1.21 | 1.21 | 4.31% | 97,328 |
| Jan 15, 2026 | 1.12 | 1.17 | 1.08 | 1.16 | 1.16 | 3.57% | 150,637 |
| Jan 14, 2026 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 116,384 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 63,390 |
| Jan 12, 2026 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | -1.71% | 330,762 |
| Jan 9, 2026 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 147,365 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 52,787 |
| Jan 7, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 107,960 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -3.17% | 73,085 |
| Jan 5, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 110,519 |
| Jan 2, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 7.76% | 174,696 |
| Dec 31, 2025 | 1.06 | 1.19 | 1.05 | 1.16 | 1.16 | 8.41% | 461,379 |
| Dec 30, 2025 | 1.14 | 1.16 | 1.02 | 1.07 | 1.07 | -6.14% | 325,901 |
| Dec 29, 2025 | 1.22 | 1.25 | 1.13 | 1.14 | 1.14 | -8.06% | 315,209 |
| Dec 26, 2025 | 1.31 | 1.33 | 1.20 | 1.24 | 1.24 | -6.06% | 407,806 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 88,627 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -4.93% | 489,698 |
| Dec 22, 2025 | 1.42 | 1.47 | 1.37 | 1.42 | 1.42 | - | 172,179 |
| Dec 19, 2025 | 1.35 | 1.45 | 1.33 | 1.42 | 1.42 | 10.08% | 152,292 |
| Dec 18, 2025 | 1.28 | 1.38 | 1.28 | 1.29 | 1.29 | -0.77% | 142,659 |
| Dec 17, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 146,615 |
| Dec 16, 2025 | 1.45 | 1.49 | 1.33 | 1.35 | 1.35 | -8.78% | 266,397 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | -4.52% | 126,839 |
| Dec 12, 2025 | 1.53 | 1.56 | 1.47 | 1.55 | 1.55 | 0.65% | 1,005,988 |
| Dec 11, 2025 | 1.50 | 1.56 | 1.43 | 1.54 | 1.54 | 3.36% | 190,121 |
| Dec 10, 2025 | 1.44 | 1.50 | 1.38 | 1.49 | 1.49 | 2.76% | 181,976 |
| Dec 9, 2025 | 1.36 | 1.46 | 1.36 | 1.45 | 1.45 | 4.32% | 240,357 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 62,723 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 163,231 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 0.72% | 195,049 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -6.76% | 322,024 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.39 | 1.48 | 1.48 | -1.33% | 144,454 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.40 | 1.50 | 1.50 | -4.46% | 145,718 |
| Nov 28, 2025 | 1.52 | 1.58 | 1.47 | 1.57 | 1.57 | 1.95% | 85,025 |
| Nov 26, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 5.48% | 255,804 |
| Nov 25, 2025 | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | -2.67% | 250,496 |
| Nov 24, 2025 | 1.41 | 1.51 | 1.41 | 1.50 | 1.50 | 1.35% | 82,443 |
| Nov 21, 2025 | 1.40 | 1.52 | 1.36 | 1.48 | 1.48 | 7.25% | 238,544 |
| Nov 20, 2025 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 9.52% | 248,248 |
| Nov 19, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 139,074 |
| Nov 18, 2025 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | - | 256,432 |
| Nov 17, 2025 | 1.22 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 147,026 |
| Nov 14, 2025 | 1.24 | 1.28 | 1.15 | 1.25 | 1.25 | -7.41% | 342,090 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.30 | 1.35 | 1.35 | -6.90% | 318,165 |
| Nov 12, 2025 | 1.48 | 1.60 | 1.45 | 1.45 | 1.45 | -2.68% | 480,468 |
| Nov 11, 2025 | 1.49 | 1.61 | 1.44 | 1.49 | 1.49 | -3.25% | 366,003 |
| Nov 10, 2025 | 1.57 | 1.65 | 1.50 | 1.54 | 1.54 | -3.75% | 240,501 |
| Nov 7, 2025 | 1.54 | 1.70 | 1.47 | 1.60 | 1.60 | 2.56% | 319,470 |
| Nov 6, 2025 | 1.54 | 1.71 | 1.50 | 1.56 | 1.56 | -1.89% | 409,454 |
| Nov 5, 2025 | 1.35 | 1.73 | 1.35 | 1.59 | 1.59 | 11.97% | 847,811 |
| Nov 4, 2025 | 1.50 | 1.64 | 1.42 | 1.42 | 1.42 | -18.86% | 728,733 |
| Nov 3, 2025 | 1.69 | 2.18 | 1.57 | 1.75 | 1.75 | 11.82% | 45,875,043 |
| Oct 31, 2025 | 1.54 | 1.63 | 1.53 | 1.57 | 1.57 | 0.97% | 65,469 |
| Oct 30, 2025 | 1.57 | 1.75 | 1.51 | 1.55 | 1.55 | - | 240,498 |
| Oct 29, 2025 | 1.42 | 1.56 | 1.36 | 1.55 | 1.55 | 17.42% | 436,190 |
| Oct 28, 2025 | 1.38 | 1.45 | 1.30 | 1.32 | 1.32 | -2.22% | 312,130 |
| Oct 27, 2025 | 1.49 | 1.52 | 1.31 | 1.35 | 1.35 | -6.25% | 741,139 |
| Oct 24, 2025 | 1.26 | 1.46 | 1.26 | 1.44 | 1.44 | 14.29% | 115,155 |
| Oct 23, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 45,726 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 24,039 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | - | 42,386 |
| Oct 20, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 4.92% | 50,584 |
| Oct 17, 2025 | 1.28 | 1.30 | 1.18 | 1.22 | 1.22 | -4.69% | 84,779 |
| Oct 16, 2025 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 67,088 |
| Oct 15, 2025 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 52,759 |
| Oct 14, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 42,938 |