Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.300
-0.040 (-2.99%)
At close: Mar 19, 2026, 4:00 PM EDT
1.310
+0.010 (0.77%)
After-hours: Mar 19, 2026, 7:08 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.35 | 1.35 | 1.19 | 1.30 | 1.30 | -2.99% | 78,705 |
| Mar 18, 2026 | 1.41 | 1.43 | 1.29 | 1.34 | 1.34 | -5.63% | 79,833 |
| Mar 17, 2026 | 1.39 | 1.47 | 1.36 | 1.42 | 1.42 | 4.41% | 167,263 |
| Mar 16, 2026 | 1.30 | 1.40 | 1.29 | 1.36 | 1.36 | 4.62% | 49,421 |
| Mar 13, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 1.56% | 44,298 |
| Mar 12, 2026 | 1.25 | 1.39 | 1.25 | 1.28 | 1.28 | 1.59% | 144,853 |
| Mar 11, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 80,574 |
| Mar 10, 2026 | 1.19 | 1.28 | 1.16 | 1.25 | 1.25 | 4.17% | 144,599 |
| Mar 9, 2026 | 1.21 | 1.28 | 1.15 | 1.20 | 1.20 | - | 109,037 |
| 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 |