Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Aug 26, 2025, 4:00 PM
1.150
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:00 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | - | -2.29% | 33,981 |
| Aug 25, 2025 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -7.09% | 108,575 |
| Aug 22, 2025 | 1.13 | 1.30 | 1.11 | 1.27 | 1.27 | 12.39% | 39,885 |
| Aug 21, 2025 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 60,762 |
| Aug 20, 2025 | 1.10 | 1.18 | 1.06 | 1.15 | 1.15 | 4.55% | 111,355 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -2.65% | 100,523 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.36% | 48,896 |
| Aug 15, 2025 | 1.14 | 1.23 | 1.11 | 1.19 | 1.19 | 3.38% | 51,367 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -3.75% | 32,234 |
| Aug 13, 2025 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 71,563 |
| Aug 12, 2025 | 1.16 | 1.21 | 1.12 | 1.18 | 1.18 | 1.72% | 49,257 |
| Aug 11, 2025 | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | 4.50% | 50,996 |
| Aug 8, 2025 | 1.12 | 1.14 | 1.06 | 1.11 | 1.11 | - | 34,950 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.90% | 37,811 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -2.12% | 12,858 |
| Aug 5, 2025 | 1.12 | 1.24 | 1.12 | 1.18 | 1.18 | 5.36% | 44,277 |
| Aug 4, 2025 | 1.10 | 1.15 | 1.04 | 1.12 | 1.12 | 0.90% | 49,002 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -4.72% | 150,327 |
| Jul 31, 2025 | 1.27 | 1.32 | 1.05 | 1.17 | 1.17 | -8.27% | 362,996 |
| Jul 30, 2025 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | 1.60% | 34,147 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -11.35% | 26,041 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | 11,970 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 2.82% | 26,843 |
| Jul 24, 2025 | 1.55 | 1.58 | 1.42 | 1.42 | 1.42 | -8.39% | 33,759 |
| Jul 23, 2025 | 1.45 | 1.56 | 1.37 | 1.55 | 1.55 | 12.32% | 122,881 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 34,703 |
| Jul 21, 2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | 1.41% | 30,671 |
| Jul 18, 2025 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 10,360 |
| Jul 17, 2025 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 17,254 |
| Jul 16, 2025 | 1.43 | 1.59 | 1.41 | 1.44 | 1.44 | 2.86% | 37,481 |
| Jul 15, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 16,990 |
| Jul 14, 2025 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | 4.17% | 75,416 |
| Jul 11, 2025 | 1.45 | 1.52 | 1.42 | 1.44 | 1.44 | -2.70% | 9,843 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -0.67% | 14,218 |
| Jul 9, 2025 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.87% | 32,487 |
| Jul 8, 2025 | 1.55 | 1.59 | 1.46 | 1.55 | 1.55 | 0.65% | 15,637 |
| Jul 7, 2025 | 1.51 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 9,776 |
| Jul 3, 2025 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | -1.95% | 8,689 |
| Jul 2, 2025 | 1.44 | 1.55 | 1.40 | 1.54 | 1.54 | 6.21% | 102,136 |
| Jul 1, 2025 | 1.39 | 1.47 | 1.33 | 1.45 | 1.45 | 3.57% | 38,726 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.35 | 1.40 | 1.40 | -4.76% | 61,540 |
| Jun 27, 2025 | 1.42 | 1.55 | 1.36 | 1.47 | 1.47 | 1.38% | 111,270 |
| Jun 26, 2025 | 1.50 | 1.59 | 1.37 | 1.45 | 1.45 | -5.84% | 41,027 |
| Jun 25, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 4.76% | 7,818 |
| Jun 24, 2025 | 1.48 | 1.58 | 1.45 | 1.47 | 1.47 | -2.00% | 13,462 |
| Jun 23, 2025 | 1.65 | 1.66 | 1.47 | 1.50 | 1.50 | -2.60% | 10,805 |
| Jun 20, 2025 | 1.63 | 1.67 | 1.44 | 1.54 | 1.54 | -6.10% | 104,765 |
| Jun 18, 2025 | 1.82 | 1.82 | 1.60 | 1.64 | 1.64 | -8.89% | 21,706 |
| 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 |