Rein Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.60	0.63	0.59	0.61	0.61	2.71%	307,124
Nov 10, 2026	0.63	0.63	0.56	0.59	0.59	-4.98%	527,956
Nov 9, 2026	0.62	0.65	0.59	0.62	0.62	1.17%	319,876
Nov 6, 2026	0.59	0.63	0.58	0.61	0.61	0.28%	409,341
Nov 5, 2026	0.65	0.66	0.57	0.61	0.61	-7.09%	303,903
Nov 4, 2026	0.69	0.73	0.65	0.66	0.66	-1.32%	213,895
Nov 3, 2026	0.67	0.71	0.63	0.67	0.67	5.05%	256,431
Nov 2, 2026	0.69	0.71	0.62	0.64	0.64	-5.16%	392,735
Oct 30, 2026	0.70	0.70	0.66	0.67	0.67	-7.79%	121,462
Oct 29, 2026	0.71	0.75	0.68	0.73	0.73	1.67%	189,136
Oct 28, 2026	0.70	0.74	0.66	0.71	0.71	1.49%	389,886
Oct 27, 2026	0.60	0.72	0.59	0.70	0.70	20.75%	622,144
Oct 26, 2026	0.57	0.61	0.56	0.58	0.58	0.19%	394,139
Oct 23, 2026	0.60	0.61	0.57	0.58	0.58	-3.37%	331,333
Oct 22, 2026	0.62	0.62	0.59	0.60	0.60	-3.59%	305,247
Oct 21, 2026	0.61	0.65	0.60	0.62	0.62	4.99%	266,088
Oct 20, 2026	0.55	0.61	0.54	0.60	0.60	7.81%	296,443
Oct 19, 2026	0.58	0.62	0.55	0.55	0.55	-6.49%	502,154
Oct 16, 2026	0.61	0.62	0.57	0.59	0.59	-6.00%	372,098
Oct 15, 2026	0.60	0.67	0.55	0.63	0.63	7.17%	1,372,904
Oct 14, 2026	0.75	0.76	0.54	0.59	0.59	-22.34%	1,145,002
Oct 13, 2026	0.78	0.78	0.75	0.75	0.75	-3.86%	142,811
Oct 12, 2026	0.77	0.79	0.75	0.78	0.78	-1.15%	108,134
Oct 9, 2026	0.76	0.81	0.76	0.79	0.79	3.21%	307,535
Oct 8, 2026	0.78	0.78	0.75	0.77	0.77	-2.46%	477,617
Oct 7, 2026	0.80	0.82	0.78	0.79	0.79	-4.40%	446,969
Oct 6, 2026	0.83	0.83	0.81	0.83	0.83	-	185,634
Oct 5, 2026	0.81	0.87	0.81	0.83	0.83	3.03%	336,291
Oct 2, 2026	0.85	0.86	0.78	0.80	0.80	-6.03%	480,882
Oct 1, 2026	0.80	0.90	0.76	0.85	0.85	5.98%	1,108,049
Sep 30, 2026	0.80	0.83	0.76	0.80	0.80	1.77%	418,980
Sep 29, 2026	0.72	0.81	0.72	0.79	0.79	9.57%	388,478
Sep 28, 2026	0.76	0.79	0.72	0.72	0.72	-3.66%	162,789
Sep 25, 2026	0.74	0.82	0.73	0.75	0.75	0.59%	112,769
Sep 24, 2026	0.77	0.78	0.71	0.74	0.74	-3.41%	296,308
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