Skip to main content
Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
0.971
+0.036 (3.83%)
At close: Jun 26, 2026, 4:00 PM EDT
0.960
-0.011 (-1.16%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.920.970.900.970.973.83%321,587
Jun 25, 20261.001.020.930.940.94-7.39%450,524
Jun 24, 20260.971.010.951.011.014.27%578,378
Jun 23, 20260.911.020.910.970.977.16%447,032
Jun 22, 20260.920.950.880.900.90-1.29%610,713
Jun 18, 20260.890.930.860.920.925.87%2,056,659
Jun 17, 20260.950.990.860.860.86-8.48%749,656
Jun 16, 20260.931.000.920.950.950.27%1,261,813
Jun 15, 20260.951.010.940.940.94-1.61%594,881
Jun 12, 20260.921.040.900.960.963.49%721,485
Jun 11, 20260.910.940.890.930.930.56%370,323
Jun 10, 20260.910.970.890.920.92-248,683
Jun 9, 20260.950.980.890.920.92-2.98%391,973
Jun 8, 20260.960.980.920.950.950.59%453,213
Jun 5, 20261.041.040.940.940.94-7.54%1,123,964
Jun 4, 20261.011.060.991.021.02-441,574
Jun 3, 20261.011.040.981.021.02-0.97%407,431
Jun 2, 20261.081.081.021.031.03-3.74%314,270
Jun 1, 20261.081.121.041.071.07-3.60%491,901
May 29, 20261.111.171.081.111.11-545,368
May 28, 20261.051.151.041.111.114.72%425,951
May 27, 20261.051.091.011.061.06-0.93%148,727
May 26, 20261.051.081.021.071.073.88%349,721
May 22, 20261.061.081.011.031.03-0.96%390,002
May 21, 20260.991.050.951.041.047.26%597,027
May 20, 20260.991.000.950.970.97-2.55%602,266
May 19, 20261.041.040.981.001.00-4.33%986,103
May 18, 20261.101.141.021.041.04-0.95%453,754
May 15, 20261.101.111.011.051.05-7.08%683,846
May 14, 20261.161.191.121.131.13-2.59%341,668
May 13, 20261.141.201.091.161.163.57%530,124
May 12, 20261.141.141.071.121.12-2.61%303,333
May 11, 20261.221.231.141.151.15-5.74%617,200
May 8, 20261.181.241.151.221.224.27%2,321,769
May 7, 20261.171.191.141.171.17-648,725
May 6, 20261.041.201.021.171.1714.71%3,572,847
May 5, 20261.051.061.001.021.02-2,964,404
May 4, 20261.061.061.011.021.02-0.97%1,854,656
May 1, 20261.101.101.001.031.03-23.99%11,886,991
Apr 30, 20261.281.371.271.361.366.27%566,896
Apr 29, 20261.291.521.171.281.28-12.07%671,889
Apr 28, 20261.501.521.371.451.45-2.68%210,860
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