Rein Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.76	0.79	0.74	0.78	0.78	3.33%	464,685
Sep 1, 2026	0.75	0.77	0.73	0.75	0.75	0.37%	344,197
Aug 31, 2026	0.77	0.78	0.74	0.75	0.75	-1.60%	544,881
Aug 28, 2026	0.79	0.79	0.76	0.76	0.76	-2.64%	257,680
Aug 27, 2026	0.79	0.81	0.78	0.78	0.78	-2.15%	136,360
Aug 26, 2026	0.81	0.82	0.78	0.80	0.80	-	324,709
Aug 25, 2026	0.80	0.82	0.77	0.80	0.80	-	276,751
Aug 24, 2026	0.82	0.82	0.77	0.80	0.80	-2.20%	463,414
Aug 21, 2026	0.80	0.86	0.77	0.82	0.82	3.07%	575,992
Aug 20, 2026	0.86	0.88	0.78	0.79	0.79	0.20%	2,484,400
Aug 19, 2026	0.80	0.82	0.77	0.79	0.79	2.84%	348,753
Aug 18, 2026	0.85	0.88	0.77	0.77	0.77	-8.46%	524,404
Aug 17, 2026	0.82	0.86	0.78	0.84	0.84	4.38%	294,305
Aug 14, 2026	0.81	0.82	0.76	0.81	0.81	2.35%	210,901
Aug 13, 2026	0.81	0.83	0.78	0.79	0.79	-2.17%	217,515
Aug 12, 2026	0.82	0.82	0.80	0.81	0.81	-1.46%	79,858
Aug 11, 2026	0.82	0.86	0.77	0.82	0.82	2.88%	201,420
Aug 10, 2026	0.83	0.84	0.76	0.79	0.79	-2.87%	399,035
Aug 7, 2026	0.79	0.82	0.77	0.82	0.82	3.68%	361,286
Aug 6, 2026	0.72	0.79	0.72	0.79	0.79	10.37%	206,068
Aug 5, 2026	0.77	0.78	0.69	0.71	0.71	-6.46%	1,101,076
Aug 4, 2026	0.76	0.81	0.75	0.76	0.76	2.44%	483,802
Aug 3, 2026	0.74	0.76	0.73	0.75	0.75	1.10%	139,310
Jul 31, 2026	0.81	0.81	0.73	0.74	0.74	-3.98%	391,662
Jul 30, 2026	0.75	0.83	0.75	0.77	0.77	1.32%	182,113
Jul 29, 2026	0.78	0.80	0.75	0.76	0.76	-3.04%	215,163
Jul 28, 2026	0.78	0.81	0.73	0.78	0.78	0.03%	833,942
Jul 27, 2026	0.80	0.83	0.76	0.78	0.78	-1.23%	336,470
Jul 24, 2026	0.80	0.83	0.76	0.79	0.79	-1.10%	342,088
Jul 23, 2026	0.85	0.87	0.76	0.80	0.80	-4.75%	1,345,932
Jul 22, 2026	0.91	0.93	0.83	0.84	0.84	-6.12%	303,228
Jul 21, 2026	0.85	0.93	0.83	0.89	0.89	6.02%	594,472
Jul 20, 2026	0.89	0.92	0.83	0.84	0.84	-2.10%	575,401
Jul 17, 2026	0.90	0.91	0.85	0.86	0.86	0.01%	175,063
Jul 16, 2026	0.93	0.96	0.86	0.86	0.86	-8.90%	203,618
Jul 15, 2026	0.92	0.95	0.90	0.95	0.95	3.32%	252,030
Jul 14, 2026	0.92	0.93	0.87	0.92	0.92	0.91%	378,923
Jul 13, 2026	0.96	1.00	0.87	0.91	0.91	-7.40%	644,632
Jul 10, 2026	0.96	1.00	0.94	0.98	0.98	-1.78%	148,429
Jul 9, 2026	0.99	1.00	0.95	1.00	1.00	2.87%	313,493
Jul 8, 2026	0.99	1.01	0.95	0.97	0.97	-3.96%	159,553
Jul 7, 2026	1.03	1.05	0.96	1.01	1.01	-1.94%	430,777
Jul 6, 2026	0.98	1.03	0.95	1.03	1.03	3.88%	162,341
Jul 2, 2026	0.99	1.02	0.97	0.99	0.99	1.38%	240,064
Jul 1, 2026	1.01	1.03	0.95	0.98	0.98	-5.96%	848,276
Jun 30, 2026	1.04	1.05	0.98	1.04	1.04	-	767,921
Jun 29, 2026	0.97	1.04	0.95	1.04	1.04	7.08%	869,310
Jun 26, 2026	0.92	0.97	0.90	0.97	0.97	3.83%	331,059
Jun 25, 2026	1.00	1.02	0.93	0.94	0.94	-7.39%	450,615
Jun 24, 2026	0.97	1.01	0.95	1.01	1.01	4.27%	578,378