Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.960
-0.040 (-2.00%)
At close: May 28, 2025, 4:00 PM
1.890
-0.070 (-3.57%)
After-hours: May 28, 2025, 4:56 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.01 | 2.06 | 1.89 | 1.99 | - | -0.50% | 36,079 |
| 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 |
| Apr 28, 2025 | 1.91 | 1.91 | 1.59 | 1.76 | 1.76 | -7.85% | 20,107 |
| Apr 25, 2025 | 1.79 | 1.92 | 1.79 | 1.91 | 1.91 | 4.37% | 66,651 |
| Apr 24, 2025 | 1.91 | 1.91 | 1.75 | 1.83 | 1.83 | -1.61% | 22,433 |
| Apr 23, 2025 | 1.84 | 1.90 | 1.78 | 1.86 | 1.86 | 0.54% | 52,401 |
| Apr 22, 2025 | 1.83 | 1.91 | 1.76 | 1.85 | 1.85 | 3.93% | 39,368 |
| Apr 21, 2025 | 1.65 | 1.79 | 1.56 | 1.78 | 1.78 | 4.71% | 56,896 |
| Apr 17, 2025 | 1.64 | 1.71 | 1.57 | 1.70 | 1.70 | 3.03% | 7,161 |
| Apr 16, 2025 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 16,704 |
| Apr 15, 2025 | 1.75 | 1.75 | 1.60 | 1.72 | 1.72 | 3.61% | 12,928 |
| Apr 14, 2025 | 1.67 | 1.71 | 1.61 | 1.66 | 1.66 | -2.92% | 10,257 |
| Apr 11, 2025 | 1.53 | 1.71 | 1.45 | 1.71 | 1.71 | 9.62% | 43,909 |
| Apr 10, 2025 | 1.48 | 1.63 | 1.36 | 1.56 | 1.56 | 7.59% | 38,307 |
| Apr 9, 2025 | 1.36 | 1.49 | 1.36 | 1.45 | 1.45 | 4.32% | 14,711 |
| Apr 8, 2025 | 1.72 | 1.72 | 1.35 | 1.39 | 1.39 | -15.24% | 68,475 |
| Apr 7, 2025 | 1.55 | 1.81 | 1.51 | 1.64 | 1.64 | -3.53% | 47,357 |
| Apr 4, 2025 | 1.65 | 1.78 | 1.50 | 1.70 | 1.70 | - | 72,018 |
| Apr 3, 2025 | 1.72 | 1.73 | 1.65 | 1.70 | 1.70 | -2.30% | 6,806 |
| Apr 2, 2025 | 1.77 | 1.85 | 1.72 | 1.74 | 1.74 | -0.57% | 7,650 |
| Apr 1, 2025 | 1.77 | 1.92 | 1.73 | 1.75 | 1.75 | -1.13% | 30,196 |
| Mar 31, 2025 | 1.75 | 1.98 | 1.75 | 1.77 | 1.77 | 4.12% | 35,012 |
| Mar 28, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 2,448 |
| Mar 27, 2025 | 1.81 | 1.92 | 1.77 | 1.77 | 1.77 | 1.14% | 1,280 |
| Mar 26, 2025 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | 4.79% | 31,605 |
| Mar 25, 2025 | 1.97 | 1.97 | 1.63 | 1.67 | 1.67 | -13.47% | 61,920 |
| Mar 24, 2025 | 1.95 | 1.97 | 1.85 | 1.93 | 1.93 | 1.05% | 10,013 |
| Mar 21, 2025 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 7,122 |
| Mar 20, 2025 | 2.05 | 2.07 | 1.90 | 1.93 | 1.93 | -5.85% | 22,968 |
| Mar 19, 2025 | 1.90 | 2.07 | 1.90 | 2.05 | 2.05 | 9.63% | 20,754 |
| Mar 18, 2025 | 1.93 | 1.98 | 1.87 | 1.87 | 1.87 | -7.88% | 40,337 |