Rein Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.82	0.86	0.77	0.81	-	2.37%	92,067
Aug 10, 2026	0.83	0.84	0.76	0.79	0.79	-2.87%	398,726
Aug 7, 2026	0.79	0.82	0.77	0.82	0.82	3.68%	348,692
Aug 6, 2026	0.72	0.79	0.72	0.79	0.79	10.37%	200,337
Aug 5, 2026	0.77	0.78	0.69	0.71	0.71	-6.46%	1,094,006
Aug 4, 2026	0.76	0.81	0.75	0.76	0.76	2.44%	483,801
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
Jun 23, 2026	0.91	1.02	0.91	0.97	0.97	7.16%	447,032
Jun 22, 2026	0.92	0.95	0.88	0.90	0.90	-1.29%	610,713
Jun 18, 2026	0.89	0.93	0.86	0.92	0.92	5.87%	2,056,659
Jun 17, 2026	0.95	0.99	0.86	0.86	0.86	-8.48%	749,656
Jun 16, 2026	0.93	1.00	0.92	0.95	0.95	0.27%	1,261,813
Jun 15, 2026	0.95	1.01	0.94	0.94	0.94	-1.61%	594,881
Jun 12, 2026	0.92	1.04	0.90	0.96	0.96	3.49%	721,485
Jun 11, 2026	0.91	0.94	0.89	0.93	0.93	0.56%	370,323
Jun 10, 2026	0.91	0.97	0.89	0.92	0.92	-	248,683
Jun 9, 2026	0.95	0.98	0.89	0.92	0.92	-2.98%	391,973
Jun 8, 2026	0.96	0.98	0.92	0.95	0.95	0.59%	453,213
Jun 5, 2026	1.04	1.04	0.94	0.94	0.94	-7.54%	1,123,964
Jun 4, 2026	1.01	1.06	0.99	1.02	1.02	-	441,574
Jun 3, 2026	1.01	1.04	0.98	1.02	1.02	-0.97%	407,431
Jun 2, 2026	1.08	1.08	1.02	1.03	1.03	-3.74%	314,270
Jun 1, 2026	1.08	1.12	1.04	1.07	1.07	-3.60%	491,901