Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
0.9204
-0.0283 (-2.98%)
At close: Jun 9, 2026, 4:00 PM EDT
0.9400
+0.0196 (2.13%)
After-hours: Jun 9, 2026, 7:37 PM EDT
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.95 | 0.98 | 0.89 | 0.92 | 0.92 | -2.98% | 391,559 |
| Jun 8, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 0.59% | 448,090 |
| Jun 5, 2026 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -7.54% | 1,101,257 |
| Jun 4, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | - | 440,210 |
| Jun 3, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 407,253 |
| Jun 2, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 303,387 |
| Jun 1, 2026 | 1.08 | 1.12 | 1.04 | 1.07 | 1.07 | -3.60% | 490,237 |
| May 29, 2026 | 1.11 | 1.17 | 1.08 | 1.11 | 1.11 | - | 536,692 |
| May 28, 2026 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 4.72% | 422,575 |
| May 27, 2026 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | -0.93% | 143,599 |
| May 26, 2026 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 3.88% | 348,028 |
| 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% | 596,322 |
| May 20, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.55% | 602,056 |
| 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 |