Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX
· Real-Time Price · USD
1.15
-0.04 (-3.69%)
At close: Aug 18, 2025, 3:59 PM
1.13
-1.31%
After-hours: Aug 18, 2025, 07:42 PM EDT
RNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 45,720 |
| Aug 15, 2025 | 1.14 | 1.23 | 1.11 | 1.19 | 1.19 | 2.59% | 51,400 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.15 | -3.33% | 32,234 |
| Aug 13, 2025 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 71,563 |
| Aug 12, 2025 | 1.16 | 1.21 | 1.12 | 1.18 | 1.18 | 1.72% | 49,300 |
| Aug 11, 2025 | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | 4.50% | 51,000 |
| Aug 8, 2025 | 1.12 | 1.14 | 1.06 | 1.11 | 1.11 | 0.00% | 35,041 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 37,811 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 12,900 |
| Aug 5, 2025 | 1.12 | 1.24 | 1.12 | 1.18 | 1.18 | 5.36% | 44,300 |
| Aug 4, 2025 | 1.10 | 1.15 | 1.04 | 1.12 | 1.12 | 0.90% | 49,002 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 150,327 |
| Jul 31, 2025 | 1.27 | 1.32 | 1.05 | 1.17 | 1.17 | -7.87% | 363,000 |
| Jul 30, 2025 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | 1.60% | 34,147 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -11.35% | 26,041 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | 12,000 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 2.82% | 27,043 |
| Jul 24, 2025 | 1.55 | 1.58 | 1.42 | 1.42 | 1.42 | -8.39% | 33,800 |
| Jul 23, 2025 | 1.45 | 1.56 | 1.37 | 1.55 | 1.55 | 12.32% | 122,900 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 34,703 |