Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.110
-0.080 (-6.72%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.21 | 1.25 | 1.11 | 1.11 | 1.11 | -6.72% | 82,652 |
| Sep 12, 2025 | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | 10.19% | 41,192 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -9.24% | 270,554 |
| Sep 10, 2025 | 1.26 | 1.30 | 1.17 | 1.19 | 1.19 | -9.16% | 96,689 |
| Sep 9, 2025 | 1.34 | 1.43 | 1.29 | 1.31 | 1.31 | -2.24% | 58,965 |
| Sep 8, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 21,729 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.56% | 90,908 |
| Sep 4, 2025 | 1.24 | 1.48 | 1.24 | 1.37 | 1.37 | 8.33% | 259,878 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.24 | 1.26 | 1.26 | -6.67% | 116,721 |
| Sep 2, 2025 | 1.34 | 1.38 | 1.23 | 1.35 | 1.35 | -2.88% | 242,343 |
| Aug 29, 2025 | 1.22 | 1.40 | 1.15 | 1.39 | 1.39 | 23.01% | 644,553 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.06 | 1.13 | 1.13 | 2.73% | 83,065 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 56,930 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 37,026 |
| Aug 25, 2025 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -7.09% | 108,575 |
| Aug 22, 2025 | 1.13 | 1.30 | 1.11 | 1.27 | 1.27 | 12.39% | 39,885 |
| Aug 21, 2025 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 60,762 |
| Aug 20, 2025 | 1.10 | 1.18 | 1.06 | 1.15 | 1.15 | 4.55% | 111,355 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -2.65% | 100,523 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.36% | 48,896 |
| Aug 15, 2025 | 1.14 | 1.23 | 1.11 | 1.19 | 1.19 | 3.38% | 51,367 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -3.75% | 32,234 |
| Aug 13, 2025 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 71,563 |
| Aug 12, 2025 | 1.16 | 1.21 | 1.12 | 1.18 | 1.18 | 1.72% | 49,257 |
| Aug 11, 2025 | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | 4.50% | 50,996 |
| Aug 8, 2025 | 1.12 | 1.14 | 1.06 | 1.11 | 1.11 | - | 34,950 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.90% | 37,811 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -2.12% | 12,858 |
| Aug 5, 2025 | 1.12 | 1.24 | 1.12 | 1.18 | 1.18 | 5.36% | 44,277 |
| Aug 4, 2025 | 1.10 | 1.15 | 1.04 | 1.12 | 1.12 | 0.90% | 49,002 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -4.72% | 150,327 |
| Jul 31, 2025 | 1.27 | 1.32 | 1.05 | 1.17 | 1.17 | -8.27% | 362,996 |
| Jul 30, 2025 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | 1.60% | 34,147 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -11.35% | 26,041 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | 11,970 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 2.82% | 26,843 |
| Jul 24, 2025 | 1.55 | 1.58 | 1.42 | 1.42 | 1.42 | -8.39% | 33,759 |
| Jul 23, 2025 | 1.45 | 1.56 | 1.37 | 1.55 | 1.55 | 12.32% | 122,881 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 34,703 |
| Jul 21, 2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | 1.41% | 30,671 |
| Jul 18, 2025 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 10,360 |
| Jul 17, 2025 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 17,254 |
| Jul 16, 2025 | 1.43 | 1.59 | 1.41 | 1.44 | 1.44 | 2.86% | 37,481 |
| Jul 15, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 16,990 |
| Jul 14, 2025 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | 4.17% | 75,416 |
| Jul 11, 2025 | 1.45 | 1.52 | 1.42 | 1.44 | 1.44 | -2.70% | 9,843 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -0.67% | 14,218 |
| Jul 9, 2025 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.87% | 32,487 |
| Jul 8, 2025 | 1.55 | 1.59 | 1.46 | 1.55 | 1.55 | 0.65% | 15,637 |
| Jul 7, 2025 | 1.51 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 9,776 |