Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
0.9950
-0.0450 (-4.33%)
At close: May 19, 2026, 4:00 PM EDT
1.030
+0.035 (3.52%)
After-hours: May 19, 2026, 6:07 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -4.33% | 986,098 |
| May 18, 2026 | 1.10 | 1.14 | 1.02 | 1.04 | 1.04 | -0.95% | 453,751 |
| May 15, 2026 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -7.08% | 683,846 |
| May 14, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 341,668 |
| May 13, 2026 | 1.14 | 1.20 | 1.09 | 1.16 | 1.16 | 3.57% | 530,124 |
| May 12, 2026 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -2.61% | 303,333 |
| May 11, 2026 | 1.22 | 1.23 | 1.14 | 1.15 | 1.15 | -5.74% | 617,200 |
| May 8, 2026 | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | 4.27% | 2,321,769 |
| May 7, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | - | 648,725 |
| May 6, 2026 | 1.04 | 1.20 | 1.02 | 1.17 | 1.17 | 14.71% | 3,572,847 |
| May 5, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | - | 2,964,404 |
| May 4, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 1,854,656 |
| May 1, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -23.99% | 11,886,991 |
| Apr 30, 2026 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 6.27% | 566,896 |
| Apr 29, 2026 | 1.29 | 1.52 | 1.17 | 1.28 | 1.28 | -12.07% | 671,889 |
| Apr 28, 2026 | 1.50 | 1.52 | 1.37 | 1.45 | 1.45 | -2.68% | 210,860 |
| Apr 27, 2026 | 1.64 | 1.68 | 1.46 | 1.49 | 1.49 | -10.24% | 212,508 |
| Apr 24, 2026 | 1.78 | 1.83 | 1.63 | 1.66 | 1.66 | -9.78% | 127,011 |
| Apr 23, 2026 | 1.89 | 1.99 | 1.79 | 1.84 | 1.84 | -2.13% | 70,614 |
| Apr 22, 2026 | 1.91 | 2.10 | 1.84 | 1.88 | 1.88 | 0.53% | 184,057 |
| Apr 21, 2026 | 1.80 | 1.89 | 1.68 | 1.87 | 1.87 | 2.19% | 152,739 |
| Apr 20, 2026 | 1.73 | 1.90 | 1.67 | 1.83 | 1.83 | 3.98% | 100,315 |
| Apr 17, 2026 | 1.79 | 1.84 | 1.71 | 1.76 | 1.76 | 3.53% | 56,272 |
| Apr 16, 2026 | 1.79 | 1.85 | 1.70 | 1.70 | 1.70 | -4.49% | 87,160 |
| Apr 15, 2026 | 1.63 | 1.83 | 1.56 | 1.78 | 1.78 | 9.20% | 173,349 |
| Apr 14, 2026 | 1.56 | 1.64 | 1.53 | 1.63 | 1.63 | 5.16% | 115,816 |
| Apr 13, 2026 | 1.47 | 1.59 | 1.42 | 1.55 | 1.55 | 4.03% | 81,377 |
| Apr 10, 2026 | 1.54 | 1.58 | 1.42 | 1.49 | 1.49 | -2.61% | 40,402 |
| Apr 9, 2026 | 1.55 | 1.62 | 1.48 | 1.53 | 1.53 | -2.55% | 49,091 |
| Apr 8, 2026 | 1.69 | 1.70 | 1.48 | 1.57 | 1.57 | -0.63% | 283,551 |
| Apr 7, 2026 | 1.41 | 1.70 | 1.37 | 1.58 | 1.58 | 13.67% | 542,171 |
| Apr 6, 2026 | 1.24 | 1.50 | 1.24 | 1.39 | 1.39 | 14.88% | 236,064 |
| Apr 2, 2026 | 1.17 | 1.33 | 1.11 | 1.21 | 1.21 | - | 155,082 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -6.92% | 32,887 |
| Mar 31, 2026 | 1.27 | 1.33 | 1.20 | 1.30 | 1.30 | 2.36% | 31,973 |
| Mar 30, 2026 | 1.28 | 1.32 | 1.13 | 1.27 | 1.27 | 1.60% | 48,646 |
| Mar 27, 2026 | 1.24 | 1.29 | 1.15 | 1.25 | 1.25 | -1.57% | 50,970 |
| Mar 26, 2026 | 1.30 | 1.37 | 1.16 | 1.27 | 1.27 | -2.31% | 116,443 |
| Mar 25, 2026 | 1.26 | 1.33 | 1.23 | 1.30 | 1.30 | 6.56% | 57,309 |
| Mar 24, 2026 | 1.18 | 1.26 | 1.12 | 1.22 | 1.22 | 2.52% | 189,233 |
| Mar 23, 2026 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | -4.03% | 38,141 |
| Mar 20, 2026 | 1.33 | 1.37 | 1.16 | 1.24 | 1.24 | -4.62% | 184,562 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.19 | 1.30 | 1.30 | -2.99% | 78,880 |
| Mar 18, 2026 | 1.41 | 1.43 | 1.29 | 1.34 | 1.34 | -5.63% | 79,858 |
| Mar 17, 2026 | 1.39 | 1.47 | 1.36 | 1.42 | 1.42 | 4.41% | 167,353 |
| Mar 16, 2026 | 1.30 | 1.40 | 1.29 | 1.36 | 1.36 | 4.62% | 49,421 |
| Mar 13, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 1.56% | 44,298 |
| Mar 12, 2026 | 1.25 | 1.39 | 1.25 | 1.28 | 1.28 | 1.59% | 144,853 |
| Mar 11, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 80,574 |
| Mar 10, 2026 | 1.19 | 1.28 | 1.16 | 1.25 | 1.25 | 4.17% | 144,707 |