Rein Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.77	0.78	0.71	0.74	0.74	-3.41%	296,003
Sep 23, 2026	0.79	0.82	0.77	0.77	0.77	-3.07%	441,403
Sep 22, 2026	0.81	0.82	0.79	0.79	0.79	0.03%	87,140
Sep 21, 2026	0.81	0.81	0.79	0.79	0.79	-0.69%	178,153
Sep 18, 2026	0.79	0.82	0.78	0.80	0.80	1.37%	492,494
Sep 17, 2026	0.72	0.79	0.70	0.79	0.79	12.41%	262,696
Sep 16, 2026	0.71	0.74	0.70	0.70	0.70	-0.76%	266,509
Sep 15, 2026	0.78	0.79	0.70	0.71	0.71	-10.56%	556,131
Sep 14, 2026	0.80	0.85	0.75	0.79	0.79	0.76%	346,824
Sep 11, 2026	0.80	0.81	0.77	0.79	0.79	0.53%	295,565
Sep 10, 2026	0.82	0.84	0.77	0.78	0.78	-5.63%	240,772
Sep 9, 2026	0.88	0.88	0.82	0.83	0.83	-4.06%	265,270
Sep 8, 2026	0.93	0.96	0.85	0.86	0.86	-2.99%	763,812
Sep 4, 2026	0.92	0.92	0.85	0.89	0.89	5.39%	986,045
Sep 3, 2026	0.79	0.87	0.79	0.84	0.84	8.88%	568,107
Sep 2, 2026	0.76	0.79	0.74	0.77	0.77	2.94%	489,076
Sep 1, 2026	0.75	0.77	0.73	0.75	0.75	0.37%	344,262
Aug 31, 2026	0.77	0.78	0.74	0.75	0.75	-1.60%	546,084
Aug 28, 2026	0.79	0.79	0.76	0.76	0.76	-2.64%	259,034
Aug 27, 2026	0.79	0.81	0.78	0.78	0.78	-2.15%	136,466
Aug 26, 2026	0.81	0.82	0.78	0.80	0.80	-	324,711
Aug 25, 2026	0.80	0.82	0.77	0.80	0.80	-	276,754
Aug 24, 2026	0.82	0.82	0.77	0.80	0.80	-2.20%	463,562
Aug 21, 2026	0.80	0.86	0.77	0.82	0.82	3.07%	583,528
Aug 20, 2026	0.86	0.88	0.78	0.79	0.79	0.20%	2,489,178
Aug 19, 2026	0.80	0.82	0.77	0.79	0.79	2.84%	352,895
Aug 18, 2026	0.85	0.88	0.77	0.77	0.77	-8.46%	525,301
Aug 17, 2026	0.82	0.86	0.78	0.84	0.84	4.38%	296,666
Aug 14, 2026	0.81	0.82	0.76	0.81	0.81	2.35%	216,067
Aug 13, 2026	0.81	0.83	0.78	0.79	0.79	-2.17%	217,516
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