Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.480
-0.010 (-0.67%)
Jul 10, 2025, 4:00 PM - Market closed

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2025 1.45 1.53 1.44 1.51 1.51 -1.95% 8,689
Jul 2, 2025 1.44 1.55 1.40 1.54 1.54 6.21% 102,136
Jul 1, 2025 1.39 1.47 1.33 1.45 1.45 3.57% 38,726
Jun 30, 2025 1.47 1.50 1.35 1.40 1.40 -4.76% 61,540
Jun 27, 2025 1.42 1.55 1.36 1.47 1.47 1.38% 111,270
Jun 26, 2025 1.50 1.59 1.37 1.45 1.45 -5.84% 41,027
Jun 25, 2025 1.50 1.55 1.50 1.54 1.54 4.76% 7,818
Jun 24, 2025 1.48 1.58 1.45 1.47 1.47 -2.00% 13,462
Jun 23, 2025 1.65 1.66 1.47 1.50 1.50 -2.60% 10,805
Jun 20, 2025 1.63 1.67 1.44 1.54 1.54 -6.10% 104,765
Jun 18, 2025 1.82 1.82 1.60 1.64 1.64 -8.89% 21,706
Jun 17, 2025 1.80 1.88 1.63 1.80 1.80 -1.10% 33,239
Jun 16, 2025 1.94 1.94 1.80 1.82 1.82 -3.19% 10,686
Jun 13, 2025 1.80 1.93 1.69 1.88 1.88 -4.57% 83,422
Jun 12, 2025 1.91 1.97 1.83 1.97 1.97 1.03% 16,761
Jun 11, 2025 1.94 1.95 1.88 1.95 1.95 0.52% 12,422
Jun 10, 2025 1.97 1.98 1.87 1.94 1.94 -2.02% 8,912
Jun 9, 2025 2.01 2.02 1.90 1.98 1.98 -1.00% 17,718
Jun 6, 2025 1.97 2.05 1.94 2.00 2.00 2.56% 4,485
Jun 5, 2025 1.99 1.99 1.91 1.95 1.95 -2.50% 22,531
Jun 4, 2025 1.99 2.01 1.96 2.00 2.00 -0.99% 17,517
Jun 3, 2025 1.94 2.09 1.86 2.02 2.02 4.66% 37,877
Jun 2, 2025 1.96 2.01 1.85 1.93 1.93 -1.03% 10,720
May 30, 2025 1.91 1.99 1.84 1.95 1.95 0.52% 14,383
May 29, 2025 2.02 2.02 1.85 1.94 1.94 -1.02% 35,613
May 28, 2025 2.01 2.06 1.89 1.96 1.96 -2.00% 46,199
May 27, 2025 2.09 2.21 1.97 2.00 2.00 -2.44% 148,427
May 23, 2025 1.91 2.05 1.89 2.05 2.05 5.67% 21,465
May 22, 2025 1.95 1.95 1.87 1.94 1.94 - 4,124
May 21, 2025 1.87 1.99 1.87 1.94 1.94 0.52% 5,265
May 20, 2025 2.07 2.19 1.89 1.93 1.93 -10.23% 26,956
May 19, 2025 2.15 2.22 2.09 2.15 2.15 -2.71% 13,862
May 16, 2025 2.30 2.36 2.17 2.21 2.21 -6.36% 19,890
May 15, 2025 2.20 2.40 2.08 2.36 2.36 4.89% 246,463
May 14, 2025 1.95 2.26 1.88 2.25 2.25 14.80% 121,128
May 13, 2025 1.79 1.97 1.70 1.96 1.96 8.89% 100,533
May 12, 2025 1.78 1.98 1.70 1.80 1.80 2.27% 139,722
May 9, 2025 1.80 1.80 1.66 1.76 1.76 2.33% 22,750
May 8, 2025 1.65 1.73 1.65 1.72 1.72 5.52% 13,832
May 7, 2025 1.62 1.71 1.60 1.63 1.63 -5.78% 16,408
May 6, 2025 1.80 1.80 1.73 1.73 1.73 -3.89% 7,133
May 5, 2025 1.74 1.81 1.61 1.80 1.80 -1.10% 13,907
May 2, 2025 1.60 1.82 1.53 1.82 1.82 10.98% 24,770
May 1, 2025 1.72 1.72 1.59 1.64 1.64 -4.09% 28,042
Apr 30, 2025 1.74 1.81 1.64 1.71 1.71 -3.93% 33,527
Apr 29, 2025 1.66 1.82 1.51 1.78 1.78 1.14% 23,368