Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.795
-0.115 (-6.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.95 | 2.06 | 1.95 | 2.03 | 2.03 | 1.50% | 3,207 |
| Mar 14, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -0.99% | 32,879 |
| Mar 13, 2025 | 2.00 | 2.07 | 1.89 | 2.02 | 2.02 | 4.12% | 24,255 |
| Mar 12, 2025 | 1.97 | 2.05 | 1.90 | 1.94 | 1.94 | 1.57% | 17,861 |
| Mar 11, 2025 | 1.96 | 1.97 | 1.81 | 1.91 | 1.91 | -3.54% | 15,659 |
| Mar 10, 2025 | 1.99 | 2.05 | 1.66 | 1.98 | 1.98 | -0.50% | 107,326 |
| Mar 7, 2025 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | 0.51% | 16,922 |
| Mar 6, 2025 | 1.94 | 2.27 | 1.94 | 1.98 | 1.98 | -2.94% | 15,543 |
| Mar 5, 2025 | 2.01 | 2.23 | 1.98 | 2.04 | 2.04 | 0.49% | 52,205 |
| Mar 4, 2025 | 2.00 | 2.13 | 1.99 | 2.03 | 2.03 | 6.84% | 33,690 |
| Mar 3, 2025 | 2.08 | 2.18 | 1.90 | 1.90 | 1.90 | -9.09% | 21,302 |
| Feb 28, 2025 | 2.04 | 2.25 | 2.04 | 2.09 | 2.09 | 0.97% | 21,026 |
| Feb 27, 2025 | 2.24 | 2.50 | 2.07 | 2.07 | 2.07 | -5.91% | 39,122 |
| Feb 26, 2025 | 2.22 | 2.60 | 2.20 | 2.20 | 2.20 | 1.38% | 21,659 |
| Feb 25, 2025 | 2.40 | 2.42 | 2.16 | 2.17 | 2.17 | -8.44% | 52,722 |
| Feb 24, 2025 | 2.72 | 2.78 | 2.26 | 2.37 | 2.37 | -12.22% | 86,463 |
| Feb 21, 2025 | 2.96 | 2.96 | 2.54 | 2.70 | 2.70 | 0.75% | 118,612 |
| Feb 20, 2025 | 2.38 | 2.73 | 2.38 | 2.68 | 2.68 | 9.84% | 72,697 |
| Feb 19, 2025 | 2.30 | 2.70 | 2.30 | 2.44 | 2.44 | 3.83% | 161,547 |
| Feb 18, 2025 | 2.37 | 2.44 | 2.28 | 2.35 | 2.35 | -3.69% | 26,221 |
| Feb 14, 2025 | 2.27 | 2.50 | 2.22 | 2.44 | 2.44 | 3.83% | 35,120 |