Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.640
-0.160 (-8.89%)
Jun 18, 2025, 4:00 PM - Market closed
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.82 | 1.82 | 1.60 | 1.64 | 1.64 | -8.89% | 21,521 |
| 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 |
| 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 |