Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.040
+0.069 (7.08%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | 7.08% | 863,119 |
| Jun 26, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 3.83% | 321,587 |
| Jun 25, 2026 | 1.00 | 1.02 | 0.93 | 0.94 | 0.94 | -7.39% | 450,524 |
| 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 |
| May 29, 2026 | 1.11 | 1.17 | 1.08 | 1.11 | 1.11 | - | 545,368 |
| May 28, 2026 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 4.72% | 425,951 |
| May 27, 2026 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | -0.93% | 148,727 |
| May 26, 2026 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 3.88% | 349,721 |
| May 22, 2026 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -0.96% | 390,002 |
| May 21, 2026 | 0.99 | 1.05 | 0.95 | 1.04 | 1.04 | 7.26% | 597,027 |
| May 20, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.55% | 602,266 |
| May 19, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -4.33% | 986,103 |
| May 18, 2026 | 1.10 | 1.14 | 1.02 | 1.04 | 1.04 | -0.95% | 453,754 |
| 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 |