Skip to main content
Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
2.700
+0.020 (0.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.962.962.542.702.700.75%118,612
Feb 20, 20252.382.732.382.682.689.84%72,697
Feb 19, 20252.302.702.302.442.443.83%161,547
Feb 18, 20252.372.442.282.352.35-3.69%26,221
Feb 14, 20252.272.502.222.442.443.83%35,120
Feb 13, 20252.252.472.252.352.352.17%23,110
Feb 12, 20252.222.382.152.302.307.98%31,287
Feb 11, 20252.202.222.082.132.13-5.33%32,196
Feb 10, 20252.162.262.142.252.259.76%40,794
Feb 7, 20252.182.302.002.052.05-10.87%125,450
Feb 6, 20252.302.402.262.302.30-18,479
Feb 5, 20252.202.412.092.302.305.02%42,324
Feb 4, 20252.032.241.952.192.1914.06%72,992
Feb 3, 20251.932.121.881.921.92-2.54%47,676
Jan 31, 20252.042.111.971.971.97-0.51%64,518
Jan 30, 20252.492.551.981.981.98-20.48%224,557
Jan 29, 20252.503.502.422.492.49-577,220
Jan 28, 20252.232.502.062.492.4918.57%61,939
Jan 27, 20252.132.202.052.102.10-4.55%15,086
Jan 24, 20252.472.472.152.202.20-33,010
Jan 23, 20252.452.482.142.202.20-10.20%323,741
Jan 22, 20251.922.651.922.452.4526.29%198,277
Jan 21, 20252.012.051.891.941.94-3.00%49,335
Jan 17, 20252.042.051.982.002.001.52%18,369
Jan 16, 20251.982.031.841.971.97-2.48%23,385
Jan 15, 20251.992.031.902.022.021.51%22,907
Jan 14, 20252.052.051.911.991.993.11%29,827
Jan 13, 20252.102.101.901.931.93-8.53%7,570
Jan 10, 20251.962.171.962.112.119.33%63,394
Jan 8, 20252.022.081.931.931.93-5.85%127,712
Jan 7, 20252.082.142.052.052.05-1.91%22,511
Jan 6, 20252.252.292.082.092.09-8.33%34,472
Jan 3, 20252.272.302.012.282.281.33%80,390
Jan 2, 20252.302.402.222.252.25-2.17%60,867
Dec 31, 20242.342.352.252.302.30-0.86%29,719
Dec 30, 20242.232.352.202.322.324.04%104,499
Dec 27, 20242.232.292.142.232.23-0.89%135,812
Dec 26, 20242.252.292.012.252.253.69%646,733
Dec 24, 20241.902.301.902.172.1716.04%331,686
Dec 23, 20241.771.951.691.871.876.86%193,632
Dec 20, 20241.751.881.701.751.75-0.57%71,500
Dec 19, 20241.871.901.751.761.76-5.38%36,034
Dec 18, 20241.902.171.851.861.86-3.12%60,942
Dec 17, 20242.162.201.861.921.92-9.43%150,677
Dec 16, 20242.232.352.072.122.12-6.19%119,479
Dec 13, 20242.082.381.852.262.2610.78%272,931
Dec 12, 20242.112.231.942.042.04-3.77%63,429
Dec 11, 20242.202.251.902.122.12-0.93%136,753
Dec 10, 20242.132.152.092.142.140.94%93,626
Dec 9, 20242.162.202.022.122.12-3.64%91,147
Dec 6, 20242.292.602.122.202.20-5.17%58,609
Dec 5, 20242.302.482.002.322.32-1.28%205,691
Dec 4, 20242.662.762.352.352.35-9.62%129,716
Dec 3, 20242.892.892.592.602.60-8.77%7,084
Dec 2, 20242.882.962.842.852.85-0.35%16,397
Nov 29, 20242.802.882.742.862.864.38%14,804
Nov 27, 20242.612.832.552.742.747.03%67,757
Nov 26, 20242.512.652.502.562.564.07%36,938
Nov 25, 20242.502.692.452.462.46-0.40%83,985
Nov 22, 20242.612.692.332.472.47-4.26%93,785
Nov 21, 20242.732.852.502.582.58-6.52%104,309
Nov 20, 20242.823.112.592.762.76-2.13%115,020
Nov 19, 20242.883.092.742.822.82-2.42%40,619
Nov 18, 20242.883.382.702.892.890.70%92,509
Nov 15, 20243.353.462.672.872.87-13.29%125,411
Nov 14, 20243.593.593.223.313.31-7.28%87,712
Nov 13, 20243.863.923.373.573.57-6.79%253,900
Nov 12, 20243.553.833.553.833.836.69%43,953
Nov 11, 20243.723.953.593.593.59-5.53%49,758
Nov 8, 20243.763.943.653.803.802.15%19,029
Nov 7, 20243.793.823.693.723.72-3.12%11,519
Nov 6, 20243.993.993.773.843.84-2.29%22,352
Nov 5, 20244.054.083.833.933.93-1.75%73,431
Nov 4, 20244.004.153.934.004.00-105,876
Nov 1, 20244.164.163.874.004.00-2.91%25,593
Oct 31, 20243.904.123.654.124.127.01%65,339
Oct 30, 20244.024.083.463.853.85-5.64%202,093
Oct 29, 20244.084.403.674.084.081.49%184,849
Oct 28, 20243.704.063.554.024.028.21%132,191
Oct 25, 20243.623.743.563.723.72-0.13%74,474
Oct 24, 20243.633.723.323.723.724.35%51,229
Oct 23, 20243.743.743.543.573.57-2.86%34,402
Oct 22, 20243.623.813.553.673.672.80%406,900
Oct 21, 20243.623.703.563.573.57-1.38%33,845
Oct 18, 20243.543.653.543.623.620.28%16,678
Oct 17, 20243.683.703.543.613.61-2.43%34,098
Oct 16, 20243.603.713.603.703.700.27%34,587
Oct 15, 20243.653.723.603.693.692.79%12,420
Oct 14, 20243.593.703.413.593.59-0.83%15,496
Oct 11, 20243.513.703.423.623.626.47%16,711
Oct 10, 20243.343.573.243.403.40-1.73%14,044
Oct 9, 20243.443.573.403.463.460.58%26,804
Oct 8, 20243.303.593.293.443.445.20%34,549
Oct 7, 20243.503.553.213.273.27-7.89%34,329
Oct 4, 20243.443.693.393.553.552.60%10,620
Oct 3, 20243.313.553.313.463.463.90%54,139
Oct 2, 20243.473.633.303.333.33-8.01%20,516
Oct 1, 20243.613.623.343.623.622.26%14,952
Sep 30, 20243.603.653.283.543.54-3.01%87,367
Sep 27, 20243.653.703.413.653.651.67%85,200