Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.550
+0.230 (17.42%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.461.551.381.55-17.42%427,145
Oct 28, 20251.381.451.301.321.32-2.22%312,130
Oct 27, 20251.491.521.311.351.35-6.25%741,139
Oct 24, 20251.261.461.261.441.4414.29%115,155
Oct 23, 20251.221.291.221.261.263.28%45,726
Oct 22, 20251.281.291.221.221.22-4.69%24,039
Oct 21, 20251.301.301.221.281.28-42,386
Oct 20, 20251.251.301.251.281.284.92%50,584
Oct 17, 20251.281.301.181.221.22-4.69%84,779
Oct 16, 20251.301.361.271.281.28-1.54%67,088
Oct 15, 20251.321.361.301.301.30-2.99%52,759
Oct 14, 20251.331.341.301.341.341.52%42,938
Oct 13, 20251.301.351.241.321.321.54%61,522
Oct 10, 20251.361.381.281.301.30-5.11%61,153
Oct 9, 20251.391.441.331.371.37-1.44%113,973
Oct 8, 20251.411.431.351.391.39-3.47%116,370
Oct 7, 20251.191.571.191.441.4421.01%558,893
Oct 6, 20251.181.211.181.191.19-56,086
Oct 3, 20251.151.211.151.191.192.59%64,155
Oct 2, 20251.181.201.151.161.16-1.69%92,345
Oct 1, 20251.161.211.161.181.183.06%102,600
Sep 30, 20251.161.171.131.151.15-0.43%370,770
Sep 29, 20251.181.191.141.151.15-2.54%158,418
Sep 26, 20251.201.221.171.181.18-1.26%150,298
Sep 25, 20251.181.251.161.201.200.42%271,766
Sep 24, 20251.151.211.131.191.196.25%840,177
Sep 23, 20251.181.331.121.121.12-5.08%594,369
Sep 22, 20251.211.261.161.181.18-2.48%426,072
Sep 19, 20251.171.341.151.211.215.22%114,358
Sep 18, 20251.131.231.131.151.15-273,191
Sep 17, 20251.121.191.081.151.15-301,909
Sep 16, 20251.091.241.091.151.153.60%159,813
Sep 15, 20251.211.251.111.111.11-6.72%84,554
Sep 12, 20251.111.231.111.191.1910.19%41,192
Sep 11, 20251.201.201.071.081.08-9.24%270,554
Sep 10, 20251.261.301.171.191.19-9.16%96,689
Sep 9, 20251.341.431.291.311.31-2.24%58,965
Sep 8, 20251.341.381.301.341.340.75%21,729
Sep 5, 20251.371.371.291.331.33-2.56%90,908
Sep 4, 20251.241.481.241.371.378.33%259,878
Sep 3, 20251.381.381.241.261.26-6.67%116,721
Sep 2, 20251.341.381.231.351.35-2.88%242,343
Aug 29, 20251.221.401.151.391.3923.01%644,553
Aug 28, 20251.121.151.061.131.132.73%83,065
Aug 27, 20251.161.211.101.101.10-4.35%56,930
Aug 26, 20251.161.181.151.151.15-2.54%37,026
Aug 25, 20251.231.281.161.181.18-7.09%108,575
Aug 22, 20251.131.301.111.271.2712.39%39,885
Aug 21, 20251.131.201.101.131.13-1.74%60,762
Aug 20, 20251.101.181.061.151.154.55%111,355