Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RNTX Historical Prices

Rein Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.10
Period low
0.5401
Period change
-60.77%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.65000.65500.57160.6120-7.09%304,143
Nov 4, 20260.68770.72830.65370.6587-1.32%213,895
Nov 3, 20260.66800.70500.63410.6675+5.05%256,618
Nov 2, 20260.68980.71140.62000.6354-5.16%392,896
Oct 30, 20260.70000.70000.66000.6700-7.79%121,462
Oct 29, 20260.70740.74950.67660.7266+1.67%189,136
Oct 28, 20260.69700.74090.66010.7147+1.49%389,886
Oct 27, 20260.60000.71990.59010.7042+20.75%622,144
Oct 26, 20260.57000.60850.56000.5832+0.19%394,139
Oct 23, 20260.59500.61160.57180.5821-3.37%331,333
Oct 22, 20260.62000.62440.59000.6024-3.59%305,247
Oct 21, 20260.60700.65000.59510.6248+4.99%266,089
Oct 20, 20260.54500.60730.54320.5951+7.81%296,343
Oct 19, 20260.57980.61500.55150.5520-6.49%502,155
Oct 16, 20260.61300.62190.56990.5903-6.00%372,098
Oct 15, 20260.60000.66600.55100.6280+7.17%1,372,904
Oct 14, 20260.75460.75500.54010.5860-22.34%1,145,002
Oct 13, 20260.77740.77740.75020.7546-3.86%142,811
Oct 12, 20260.77000.78770.75000.7849-1.15%108,134
Oct 9, 20260.76070.81000.76070.7940+3.21%307,535
Oct 8, 20260.78400.78400.74610.7693-2.46%477,617
Oct 7, 20260.80000.81690.78020.7887-4.40%446,970
Oct 6, 20260.82500.83410.80850.8250+0.00%185,635
Oct 5, 20260.81480.86980.81000.8250+3.03%336,292
Oct 2, 20260.85000.86340.78000.8007-6.03%480,883
Oct 1, 20260.80400.89900.75880.8521+5.98%1,108,050
Sep 30, 20260.80000.82560.76240.8040+1.77%418,981
Sep 29, 20260.71960.81000.71960.7900+9.57%388,478
Sep 28, 20260.76330.78980.72000.7210-3.66%162,789
Sep 25, 20260.74110.81990.72970.7484+0.59%112,769
Sep 24, 20260.77000.78490.71450.7440-3.41%296,308
Sep 23, 20260.79000.81730.77000.7703-3.07%441,403
Sep 22, 20260.80700.82130.79000.7947+0.03%87,140
Sep 21, 20260.81060.81470.79000.7945-0.69%178,153
Sep 18, 20260.79190.82000.78000.8000+1.37%477,169
Sep 17, 20260.71540.78970.70250.7892+12.41%262,696
Sep 16, 20260.71010.74000.70000.7021-0.76%266,510
Sep 15, 20260.78430.79000.70010.7075-10.56%556,131
Sep 14, 20260.80070.84540.75000.7910+0.76%346,825
Sep 11, 20260.79930.81320.77020.7850-5.14%295,565
Sep 9, 20260.88000.88000.82210.8275-4.06%265,271
Sep 8, 20260.93000.95980.85000.8625-2.99%763,813
Sep 4, 20260.92000.92000.85000.8891+5.39%986,045
Sep 3, 20260.79000.87000.79000.8436+8.88%568,107
Sep 2, 20260.76000.79100.73630.7748+3.32%489,076
Aug 31, 20260.77000.77620.74070.7499-1.60%546,084
Aug 28, 20260.78840.78840.76210.7621-2.64%259,034
Aug 27, 20260.79230.81120.78250.7828-2.15%136,466
Aug 26, 20260.81000.82410.78000.8000+0.00%324,711
Aug 25, 20260.80440.82200.77070.8000+0.00%276,754
Aug 24, 20260.82000.82410.77000.8000-2.20%463,562
Aug 21, 20260.80000.85500.77070.8180+3.07%583,528
Aug 20, 20260.85630.87650.77500.7936+0.20%2,489,179
Aug 19, 20260.80000.81860.77040.7920+2.84%332,796
Aug 18, 20260.84920.87740.77000.7701-8.46%525,301
Aug 17, 20260.82000.85990.77540.8413+4.38%296,666
Aug 14, 20260.81000.81710.76010.8060+2.35%216,067
Aug 13, 20260.81000.82970.78000.7875-2.17%217,516
Aug 12, 20260.82270.82320.80390.8050-1.46%79,858
Aug 11, 20260.81600.85500.76890.8169+2.88%201,420
Aug 10, 20260.83330.83790.75930.7940-2.87%399,035
Aug 7, 20260.78850.82250.76900.8175+3.68%361,286
Aug 6, 20260.72000.78850.72000.7885+10.37%206,068
Aug 5, 20260.76540.78000.69400.7144-6.46%1,101,077
Aug 4, 20260.76000.80830.75020.7637+2.44%483,802
Aug 3, 20260.74000.76430.72500.7455+1.10%139,310
Jul 31, 20260.80900.80980.72570.7374-3.98%391,663
Jul 30, 20260.75370.82970.75370.7680+1.32%182,114
Jul 29, 20260.77930.80000.74560.7580-3.04%215,163
Jul 28, 20260.78000.81000.73190.7818+0.03%833,943
Jul 27, 20260.80000.83000.76000.7816-1.23%336,470
Jul 24, 20260.80000.82620.75820.7913-1.10%342,088
Jul 23, 20260.85250.87000.75770.8001-4.75%1,345,932
Jul 22, 20260.90700.92500.83000.8400-6.12%303,229
Jul 21, 20260.85000.93210.82990.8948+6.02%594,473
Jul 20, 20260.88530.92000.83000.8440-2.10%575,402
Jul 17, 20260.90330.90850.85030.8621+0.01%175,063
Jul 16, 20260.93010.95980.86080.8620-8.90%203,618
Jul 15, 20260.92440.95450.89650.9462+3.32%252,029
Jul 14, 20260.92000.92640.87010.9158+0.91%362,308
Jul 13, 20260.96000.99900.87060.9075-7.40%644,632
Jul 10, 20260.96451.000.94100.9800-1.78%148,430
Jul 9, 20260.98840.99920.94830.9978+2.87%313,493
Jul 8, 20260.99211.010.95060.9700-3.96%159,553
Jul 7, 20261.031.050.96461.01-1.94%430,777
Jul 6, 20260.97501.030.95001.03+3.88%162,341
Jul 2, 20260.98901.010.97000.9915+1.38%240,065
Jul 1, 20261.011.030.94860.9780-5.96%848,276
Jun 30, 20261.041.040.98011.04+0.00%767,921
Jun 29, 20260.96801.040.94821.04+7.08%869,311
Jun 26, 20260.91710.97460.89760.9712+3.83%331,060
Jun 25, 20261.001.020.93120.9354-7.39%450,616
Jun 24, 20260.96661.010.95391.01+4.27%578,378
Jun 23, 20260.90601.020.90600.9686+7.16%447,033
Jun 22, 20260.91570.95000.88180.9039-1.29%610,713
Jun 18, 20260.88640.92990.86490.9157+5.87%2,056,660
Jun 17, 20260.94500.99000.86410.8649-8.48%749,656
Jun 16, 20260.92901.000.92260.9450+0.27%1,261,814
Jun 15, 20260.95481.010.93800.9425-1.61%594,881
Jun 12, 20260.92151.040.90120.9579+3.49%721,485
Jun 11, 20260.91000.93560.88990.9256+0.56%370,323
Jun 10, 20260.91000.96780.89010.9204+0.00%248,683
Jun 9, 20260.95000.98120.89000.9204-2.98%391,974
Jun 8, 20260.95540.98120.91500.9487+0.59%453,214
Jun 5, 20261.041.040.93580.9431-7.54%1,123,965
Jun 4, 20261.011.060.98761.02+0.00%441,575
Jun 3, 20261.011.040.98001.02-0.97%407,431
Jun 2, 20261.081.081.021.03-3.74%314,271
Jun 1, 20261.081.121.041.07-3.60%491,901
May 29, 20261.111.171.081.11+0.00%545,369
May 28, 20261.051.151.041.11+4.72%425,952
May 27, 20261.051.081.011.06-0.93%148,728
May 26, 20261.051.081.021.07+3.88%349,721
May 22, 20261.061.081.011.03-0.96%390,003
May 21, 20260.99001.050.95051.04+7.26%597,022
May 20, 20260.99400.99990.95020.9696-2.55%602,266
May 19, 20261.041.040.98000.9950-4.33%986,104
May 18, 20261.101.141.021.04-0.95%453,755
May 15, 20261.101.101.011.05-7.08%683,847
May 14, 20261.161.191.111.13-2.59%341,669
May 13, 20261.141.201.091.16+3.57%530,124
May 12, 20261.141.141.071.12-2.61%303,334
May 11, 20261.221.231.141.15-5.74%617,200
May 8, 20261.181.241.151.22+4.27%2,321,770
May 7, 20261.171.191.141.17+0.00%648,725
May 6, 20261.041.201.011.17+14.71%3,572,647
May 5, 20261.051.051.001.02+0.00%2,964,404
May 4, 20261.061.061.011.02-0.97%1,854,657
May 1, 20261.101.101.001.03-23.99%11,886,991
Apr 30, 20261.281.371.271.35+6.27%566,896
Apr 29, 20261.291.521.171.27-12.07%671,889
Apr 28, 20261.501.521.371.45-2.68%210,860
Apr 27, 20261.641.681.461.49-10.24%212,507
Apr 24, 20261.781.831.631.66-9.78%127,012
Apr 23, 20261.891.991.791.84-2.13%70,615
Apr 22, 20261.912.101.841.88+0.53%184,057
Apr 21, 20261.801.891.681.87+2.19%152,740
Apr 20, 20261.731.901.671.83+3.98%100,315
Apr 17, 20261.791.841.711.76+3.53%56,273
Apr 16, 20261.791.851.701.70-4.49%87,160
Apr 15, 20261.631.831.551.78+9.20%173,349
Apr 14, 20261.561.641.531.63+5.16%115,817
Apr 13, 20261.471.591.421.55+4.03%81,378
Apr 10, 20261.531.581.421.49-2.61%40,402
Apr 9, 20261.551.621.481.53-2.55%49,092
Apr 8, 20261.691.701.481.57-0.63%283,552
Apr 7, 20261.411.701.371.58+13.67%542,171
Apr 6, 20261.241.501.241.39+14.88%236,065
Apr 2, 20261.171.331.111.21+0.00%155,082
Apr 1, 20261.321.321.211.21-6.92%32,887
Mar 31, 20261.271.331.201.30+2.36%31,973
Mar 30, 20261.281.321.131.27+1.60%48,646
Mar 27, 20261.241.291.151.25-1.57%50,971
Mar 26, 20261.301.371.161.27-2.31%116,443
Mar 25, 20261.261.331.231.30+6.56%57,309
Mar 24, 20261.181.261.121.22+2.52%189,234
Mar 23, 20261.201.261.191.19-4.03%38,141
Mar 20, 20261.331.371.161.24-4.62%184,563
Mar 19, 20261.351.351.191.30-2.99%78,881
Mar 18, 20261.411.431.291.34-5.63%79,859
Mar 17, 20261.391.471.361.42+4.41%167,354
Mar 16, 20261.301.401.291.36+4.62%49,421
Mar 13, 20261.261.351.261.30+1.56%44,298
Mar 12, 20261.251.391.251.28+1.59%144,853
Mar 11, 20261.231.281.221.26+0.80%80,575
Mar 10, 20261.191.281.161.25+4.17%144,708
Mar 9, 20261.211.281.151.20+0.00%109,037
Mar 6, 20261.171.261.161.20+0.84%77,246
Mar 5, 20261.241.271.151.19-0.83%60,624
Mar 4, 20261.171.211.151.20+4.35%78,337
Mar 3, 20261.181.221.151.15-3.36%45,101
Mar 2, 20261.161.241.161.19+4.39%112,186
Feb 27, 20261.171.281.091.14-5.00%225,698
Feb 26, 20261.161.341.161.20-2.44%234,750
Feb 25, 20261.251.261.191.23-1.60%42,337
Feb 24, 20261.171.301.171.25+6.84%43,018
Feb 23, 20261.231.231.151.17-3.31%18,981
Feb 20, 20261.091.281.091.21+8.04%81,719
Feb 19, 20261.101.131.081.12+0.90%20,383
Feb 18, 20261.161.191.101.11-3.48%86,119
Feb 17, 20261.111.211.081.15+2.68%120,777
Feb 13, 20261.171.211.091.12-4.27%84,753
Feb 12, 20261.181.191.141.17-0.85%23,905
Feb 11, 20261.171.191.141.18+3.51%82,209
Feb 10, 20261.151.221.101.14-0.87%97,417
Feb 9, 20261.161.191.101.15+0.88%101,494
Feb 6, 20261.151.211.111.14+0.00%101,744
Feb 5, 20261.211.221.111.14-5.79%85,356
Feb 4, 20261.301.301.171.21-5.47%157,022
Feb 3, 20261.281.421.211.28-0.78%71,570
Feb 2, 20261.281.351.281.29-0.77%28,745
Jan 30, 20261.431.441.261.30-9.09%135,124
Jan 29, 20261.521.521.401.43-5.92%50,830
Jan 28, 20261.521.631.471.52-1.94%83,471
Jan 27, 20261.521.611.501.55+0.00%77,282
Jan 26, 20261.361.601.361.55+13.14%174,419
Jan 23, 20261.331.441.301.37+2.24%124,310
Jan 22, 20261.231.401.211.34+10.74%185,493
Jan 21, 20261.181.361.181.21+0.83%146,749
Jan 20, 20261.121.241.121.20-0.83%350,731
Jan 16, 20261.151.251.131.21+4.31%97,328
Jan 15, 20261.121.171.081.16+3.57%150,637
Jan 14, 20261.141.151.081.12-0.88%116,384
Jan 13, 20261.151.171.131.13-1.74%63,390
Jan 12, 20261.151.171.091.15-1.71%330,762
Jan 9, 20261.201.221.131.17-4.10%147,365
Jan 8, 20261.241.261.221.22-0.81%52,787
Jan 7, 20261.221.251.211.23+0.82%107,960
Jan 6, 20261.251.301.211.22-3.17%73,085
Jan 5, 20261.251.281.211.26+0.80%110,519
Jan 2, 20261.181.261.171.25+7.76%174,696
Dec 31, 20251.061.191.051.16+8.41%461,379
Dec 30, 20251.141.161.021.07-6.14%325,901
Dec 29, 20251.221.251.131.14-8.06%315,209
Dec 26, 20251.311.331.201.24-6.06%407,806
Dec 24, 20251.351.351.291.32-2.22%88,627
Dec 23, 20251.421.421.301.35-4.93%489,698
Dec 22, 20251.421.471.371.42+0.00%172,179
Dec 19, 20251.351.451.321.42+10.08%152,292
Dec 18, 20251.281.381.281.29-0.77%142,659
Dec 17, 20251.351.381.291.30-3.70%146,615
Dec 16, 20251.451.491.331.35-8.78%266,397
Dec 15, 20251.551.551.431.48-4.52%126,839
Dec 12, 20251.531.561.471.55+0.65%1,005,988
Dec 11, 20251.501.561.431.54+3.36%190,121
Dec 10, 20251.441.501.381.49+2.76%181,976
Dec 9, 20251.361.461.361.45+4.32%240,357
Dec 8, 20251.351.401.351.39+2.21%62,723
Dec 5, 20251.371.381.341.36-2.16%163,231
Dec 4, 20251.351.431.351.39+0.72%195,049
Dec 3, 20251.471.471.351.38-6.76%322,024
Dec 2, 20251.471.501.391.48-1.33%144,454
Dec 1, 20251.571.571.401.50-4.46%145,718
Nov 28, 20251.521.581.471.57+1.95%85,025
Nov 26, 20251.451.561.451.54+5.48%255,804
Nov 25, 20251.481.521.431.46-2.67%250,496
Nov 24, 20251.411.511.411.50+1.35%82,443
Nov 21, 20251.401.521.361.48+7.25%238,544
Nov 20, 20251.301.421.301.38+9.52%248,248
Nov 19, 20251.221.301.221.26+3.28%139,074
Nov 18, 20251.181.231.151.22+0.00%256,432
Nov 17, 20251.221.321.221.22-2.40%147,026
Nov 14, 20251.241.281.151.25-7.41%342,090
Nov 13, 20251.471.471.301.35-6.90%318,165
Nov 12, 20251.481.601.451.45-2.68%480,268
Nov 11, 20251.491.611.441.49-3.25%366,003
Nov 10, 20251.571.651.501.54-3.75%240,501
Nov 7, 20251.541.701.471.60+2.56%319,470
Nov 6, 20251.541.711.501.56-1.89%409,454

Daily open, high, low, close and volume for Rein Therapeutics, Inc. Common Stock (RNTX). Showing 249 trading days. Unadjusted prices.