Skip to main content
Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.450
-0.040 (-2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.320
-0.130 (-8.97%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.521.371.451.45-2.68%192,377
Apr 27, 20261.641.681.461.491.49-10.24%212,508
Apr 24, 20261.781.831.631.661.66-9.78%127,011
Apr 23, 20261.891.991.791.841.84-2.13%70,614
Apr 22, 20261.912.101.841.881.880.53%184,057
Apr 21, 20261.801.891.681.871.872.19%152,739
Apr 20, 20261.731.901.671.831.833.98%100,315
Apr 17, 20261.791.841.711.761.763.53%56,272
Apr 16, 20261.791.851.701.701.70-4.49%87,160
Apr 15, 20261.631.831.561.781.789.20%173,349
Apr 14, 20261.561.641.531.631.635.16%115,816
Apr 13, 20261.471.591.421.551.554.03%81,377
Apr 10, 20261.541.581.421.491.49-2.61%40,402
Apr 9, 20261.551.621.481.531.53-2.55%49,091
Apr 8, 20261.691.701.481.571.57-0.63%283,551
Apr 7, 20261.411.701.371.581.5813.67%542,171
Apr 6, 20261.241.501.241.391.3914.88%236,064
Apr 2, 20261.171.331.111.211.21-155,082
Apr 1, 20261.321.321.211.211.21-6.92%32,887
Mar 31, 20261.271.331.201.301.302.36%31,973
Mar 30, 20261.281.321.131.271.271.60%48,646
Mar 27, 20261.241.291.151.251.25-1.57%50,970
Mar 26, 20261.301.371.161.271.27-2.31%116,443
Mar 25, 20261.261.331.231.301.306.56%57,309
Mar 24, 20261.181.261.121.221.222.52%189,233
Mar 23, 20261.201.261.191.191.19-4.03%38,141
Mar 20, 20261.331.371.161.241.24-4.62%184,562
Mar 19, 20261.351.351.191.301.30-2.99%78,880
Mar 18, 20261.411.431.291.341.34-5.63%79,858
Mar 17, 20261.391.471.361.421.424.41%167,353
Mar 16, 20261.301.401.291.361.364.62%49,421
Mar 13, 20261.261.351.261.301.301.56%44,298
Mar 12, 20261.251.391.251.281.281.59%144,853
Mar 11, 20261.231.281.221.261.260.80%80,574
Mar 10, 20261.191.281.161.251.254.17%144,707
Mar 9, 20261.211.281.151.201.20-109,037
Mar 6, 20261.171.271.161.201.200.84%77,246
Mar 5, 20261.241.271.151.191.19-0.83%60,624
Mar 4, 20261.171.211.151.201.204.35%78,337
Mar 3, 20261.181.221.151.151.15-3.36%45,101
Mar 2, 20261.161.241.161.191.194.39%112,186
Feb 27, 20261.171.281.091.141.14-5.00%225,698
Feb 26, 20261.161.341.161.201.20-2.44%234,749
Feb 25, 20261.251.261.191.231.23-1.60%42,337
Feb 24, 20261.171.301.171.251.256.84%43,017
Feb 23, 20261.231.231.151.171.17-3.31%18,981
Feb 20, 20261.091.281.091.211.218.04%81,719
Feb 19, 20261.101.131.091.121.120.90%20,383
Feb 18, 20261.161.191.101.111.11-3.48%86,119
Feb 17, 20261.111.211.081.151.152.68%120,777
Feb 13, 20261.171.211.091.121.12-4.27%84,753
Feb 12, 20261.181.191.141.171.17-0.85%23,905
Feb 11, 20261.171.191.141.181.183.51%82,209
Feb 10, 20261.151.221.101.141.14-0.87%97,417
Feb 9, 20261.161.191.101.151.150.88%101,494
Feb 6, 20261.151.211.111.141.14-101,744
Feb 5, 20261.211.221.111.141.14-5.79%85,356
Feb 4, 20261.301.301.171.211.21-5.47%157,022
Feb 3, 20261.281.421.211.281.28-0.78%71,570
Feb 2, 20261.281.351.281.291.29-0.77%28,745
Jan 30, 20261.431.441.261.301.30-9.09%135,124
Jan 29, 20261.521.521.401.431.43-5.92%50,830
Jan 28, 20261.521.631.471.521.52-1.94%83,471
Jan 27, 20261.521.611.501.551.55-77,282
Jan 26, 20261.361.601.361.551.5513.14%174,419
Jan 23, 20261.331.441.301.371.372.24%124,310
Jan 22, 20261.231.401.211.341.3410.74%185,493
Jan 21, 20261.181.371.181.211.210.83%146,749
Jan 20, 20261.121.241.121.201.20-0.83%350,731
Jan 16, 20261.151.251.131.211.214.31%97,328
Jan 15, 20261.121.171.081.161.163.57%150,637
Jan 14, 20261.141.151.081.121.12-0.88%116,384
Jan 13, 20261.151.171.131.131.13-1.74%63,390
Jan 12, 20261.151.171.091.151.15-1.71%330,762
Jan 9, 20261.201.221.131.171.17-4.10%147,365
Jan 8, 20261.241.261.221.221.22-0.81%52,787
Jan 7, 20261.221.251.211.231.230.82%107,960
Jan 6, 20261.251.301.211.221.22-3.17%73,085
Jan 5, 20261.251.291.211.261.260.80%110,519
Jan 2, 20261.181.261.171.251.257.76%174,696
Dec 31, 20251.061.191.051.161.168.41%461,379
Dec 30, 20251.141.161.021.071.07-6.14%325,901
Dec 29, 20251.221.251.131.141.14-8.06%315,209
Dec 26, 20251.311.331.201.241.24-6.06%407,806
Dec 24, 20251.351.351.291.321.32-2.22%88,627
Dec 23, 20251.421.421.301.351.35-4.93%489,698
Dec 22, 20251.421.471.371.421.42-172,179
Dec 19, 20251.351.451.331.421.4210.08%152,292
Dec 18, 20251.281.381.281.291.29-0.77%142,659
Dec 17, 20251.351.381.301.301.30-3.70%146,615
Dec 16, 20251.451.491.331.351.35-8.78%266,397
Dec 15, 20251.551.551.431.481.48-4.52%126,839
Dec 12, 20251.531.561.471.551.550.65%1,005,988
Dec 11, 20251.501.561.431.541.543.36%190,121
Dec 10, 20251.441.501.381.491.492.76%181,976
Dec 9, 20251.361.461.361.451.454.32%240,357
Dec 8, 20251.351.401.351.391.392.21%62,723
Dec 5, 20251.371.381.341.361.36-2.16%163,231
Dec 4, 20251.351.431.351.391.390.72%195,049
Dec 3, 20251.471.471.351.381.38-6.76%322,024