Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.210
+0.050 (4.31%)
At close: Jan 16, 2026, 4:00 PM EST
1.240
+0.030 (2.48%)
After-hours: Jan 16, 2026, 7:09 PM EST
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.15 | 1.25 | 1.13 | 1.21 | 1.21 | 4.31% | 97,326 |
| Jan 15, 2026 | 1.12 | 1.17 | 1.08 | 1.16 | 1.16 | 3.57% | 150,509 |
| Jan 14, 2026 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 116,384 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 63,390 |
| Jan 12, 2026 | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | -1.71% | 330,759 |
| Jan 9, 2026 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 147,365 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 52,362 |
| Jan 7, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 102,945 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -3.17% | 72,445 |
| Jan 5, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 110,505 |
| Jan 2, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 7.76% | 174,696 |
| Dec 31, 2025 | 1.06 | 1.19 | 1.05 | 1.16 | 1.16 | 8.41% | 461,289 |
| Dec 30, 2025 | 1.14 | 1.16 | 1.02 | 1.07 | 1.07 | -6.14% | 325,793 |
| Dec 29, 2025 | 1.22 | 1.25 | 1.13 | 1.14 | 1.14 | -8.06% | 314,816 |
| Dec 26, 2025 | 1.31 | 1.33 | 1.20 | 1.24 | 1.24 | -6.06% | 407,756 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 88,575 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -4.93% | 486,633 |
| Dec 22, 2025 | 1.42 | 1.47 | 1.37 | 1.42 | 1.42 | - | 172,179 |
| Dec 19, 2025 | 1.35 | 1.45 | 1.33 | 1.42 | 1.42 | 10.08% | 152,283 |
| Dec 18, 2025 | 1.28 | 1.38 | 1.28 | 1.29 | 1.29 | -0.77% | 142,339 |
| Dec 17, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 146,615 |
| Dec 16, 2025 | 1.45 | 1.49 | 1.33 | 1.35 | 1.35 | -8.78% | 266,397 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | -4.52% | 126,839 |
| Dec 12, 2025 | 1.53 | 1.56 | 1.47 | 1.55 | 1.55 | 0.65% | 1,005,988 |
| Dec 11, 2025 | 1.50 | 1.56 | 1.43 | 1.54 | 1.54 | 3.36% | 190,121 |
| Dec 10, 2025 | 1.44 | 1.50 | 1.38 | 1.49 | 1.49 | 2.76% | 181,976 |
| Dec 9, 2025 | 1.36 | 1.46 | 1.36 | 1.45 | 1.45 | 4.32% | 240,357 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 62,723 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 163,231 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 0.72% | 195,049 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -6.76% | 322,024 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.39 | 1.48 | 1.48 | -1.33% | 144,454 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.40 | 1.50 | 1.50 | -4.46% | 145,718 |
| Nov 28, 2025 | 1.52 | 1.58 | 1.47 | 1.57 | 1.57 | 1.95% | 85,025 |
| Nov 26, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 5.48% | 255,804 |
| Nov 25, 2025 | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | -2.67% | 250,496 |
| Nov 24, 2025 | 1.41 | 1.51 | 1.41 | 1.50 | 1.50 | 1.35% | 82,443 |
| Nov 21, 2025 | 1.40 | 1.52 | 1.36 | 1.48 | 1.48 | 7.25% | 238,544 |
| Nov 20, 2025 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 9.52% | 248,248 |
| Nov 19, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 139,074 |
| Nov 18, 2025 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | - | 256,432 |
| Nov 17, 2025 | 1.22 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 147,026 |
| Nov 14, 2025 | 1.24 | 1.28 | 1.15 | 1.25 | 1.25 | -7.41% | 342,090 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.30 | 1.35 | 1.35 | -6.90% | 318,165 |
| Nov 12, 2025 | 1.48 | 1.60 | 1.45 | 1.45 | 1.45 | -2.68% | 480,468 |
| Nov 11, 2025 | 1.49 | 1.61 | 1.44 | 1.49 | 1.49 | -3.25% | 366,003 |
| Nov 10, 2025 | 1.57 | 1.65 | 1.50 | 1.54 | 1.54 | -3.75% | 240,501 |
| Nov 7, 2025 | 1.54 | 1.70 | 1.47 | 1.60 | 1.60 | 2.56% | 319,470 |
| Nov 6, 2025 | 1.54 | 1.71 | 1.50 | 1.56 | 1.56 | -1.89% | 409,454 |
| Nov 5, 2025 | 1.35 | 1.73 | 1.35 | 1.59 | 1.59 | 11.97% | 847,811 |