Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.220
-0.060 (-4.69%)
At close: Oct 17, 2025, 4:00 PM EDT
1.190
-0.030 (-2.46%)
After-hours: Oct 17, 2025, 5:05 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.30 | 1.35 | 1.24 | 1.32 | 1.32 | 1.54% | 61,522 |
| Oct 10, 2025 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 61,153 |
| Oct 9, 2025 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 113,973 |
| Oct 8, 2025 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -3.47% | 116,370 |
| Oct 7, 2025 | 1.19 | 1.57 | 1.19 | 1.44 | 1.44 | 21.01% | 558,893 |
| Oct 6, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 56,086 |
| Oct 3, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 64,155 |
| Oct 2, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 92,345 |
| Oct 1, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 3.06% | 102,600 |
| Sep 30, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.43% | 370,770 |
| Sep 29, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 158,418 |
| Sep 26, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.26% | 150,298 |
| Sep 25, 2025 | 1.18 | 1.25 | 1.16 | 1.20 | 1.20 | 0.42% | 271,766 |
| Sep 24, 2025 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 6.25% | 840,177 |
| Sep 23, 2025 | 1.18 | 1.33 | 1.12 | 1.12 | 1.12 | -5.08% | 594,369 |
| Sep 22, 2025 | 1.21 | 1.26 | 1.16 | 1.18 | 1.18 | -2.48% | 426,072 |
| Sep 19, 2025 | 1.17 | 1.34 | 1.15 | 1.21 | 1.21 | 5.22% | 114,358 |
| Sep 18, 2025 | 1.13 | 1.23 | 1.13 | 1.15 | 1.15 | - | 273,191 |
| Sep 17, 2025 | 1.12 | 1.19 | 1.08 | 1.15 | 1.15 | - | 301,909 |
| Sep 16, 2025 | 1.09 | 1.24 | 1.09 | 1.15 | 1.15 | 3.60% | 159,813 |
| Sep 15, 2025 | 1.21 | 1.25 | 1.11 | 1.11 | 1.11 | -6.72% | 84,554 |
| 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 |