Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.360
-0.030 (-2.16%)
At close: Dec 5, 2025, 4:00 PM EST
1.350
-0.010 (-0.74%)
After-hours: Dec 5, 2025, 6:11 PM EST
Rein Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 163,231 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 0.72% | 190,699 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -6.76% | 322,024 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.39 | 1.48 | 1.48 | -1.33% | 144,440 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.40 | 1.50 | 1.50 | -4.46% | 145,714 |
| Nov 28, 2025 | 1.52 | 1.58 | 1.47 | 1.57 | 1.57 | 1.95% | 83,725 |
| Nov 26, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 5.48% | 255,804 |
| Nov 25, 2025 | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | -2.67% | 250,496 |
| Nov 24, 2025 | 1.41 | 1.51 | 1.41 | 1.50 | 1.50 | 1.35% | 82,377 |
| Nov 21, 2025 | 1.40 | 1.52 | 1.36 | 1.48 | 1.48 | 7.25% | 238,544 |
| Nov 20, 2025 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 9.52% | 248,248 |
| Nov 19, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 139,074 |
| Nov 18, 2025 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | - | 256,432 |
| Nov 17, 2025 | 1.22 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 147,026 |
| Nov 14, 2025 | 1.24 | 1.28 | 1.15 | 1.25 | 1.25 | -7.41% | 342,090 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.30 | 1.35 | 1.35 | -6.90% | 318,165 |
| Nov 12, 2025 | 1.48 | 1.60 | 1.45 | 1.45 | 1.45 | -2.68% | 480,468 |
| Nov 11, 2025 | 1.49 | 1.61 | 1.44 | 1.49 | 1.49 | -3.25% | 366,003 |
| Nov 10, 2025 | 1.57 | 1.65 | 1.50 | 1.54 | 1.54 | -3.75% | 240,501 |
| Nov 7, 2025 | 1.54 | 1.70 | 1.47 | 1.60 | 1.60 | 2.56% | 319,470 |
| Nov 6, 2025 | 1.54 | 1.71 | 1.50 | 1.56 | 1.56 | -1.89% | 409,454 |
| Nov 5, 2025 | 1.35 | 1.73 | 1.35 | 1.59 | 1.59 | 11.97% | 847,811 |
| Nov 4, 2025 | 1.50 | 1.64 | 1.42 | 1.42 | 1.42 | -18.86% | 728,733 |
| Nov 3, 2025 | 1.69 | 2.18 | 1.57 | 1.75 | 1.75 | 11.82% | 45,875,043 |
| Oct 31, 2025 | 1.54 | 1.63 | 1.53 | 1.57 | 1.57 | 0.97% | 65,469 |
| Oct 30, 2025 | 1.57 | 1.75 | 1.51 | 1.55 | 1.55 | - | 240,498 |
| Oct 29, 2025 | 1.42 | 1.56 | 1.36 | 1.55 | 1.55 | 17.42% | 436,190 |
| Oct 28, 2025 | 1.38 | 1.45 | 1.30 | 1.32 | 1.32 | -2.22% | 312,130 |
| Oct 27, 2025 | 1.49 | 1.52 | 1.31 | 1.35 | 1.35 | -6.25% | 741,139 |
| Oct 24, 2025 | 1.26 | 1.46 | 1.26 | 1.44 | 1.44 | 14.29% | 115,155 |
| Oct 23, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 45,726 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 24,039 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | - | 42,386 |
| Oct 20, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 4.92% | 50,584 |
| Oct 17, 2025 | 1.28 | 1.30 | 1.18 | 1.22 | 1.22 | -4.69% | 84,779 |
| Oct 16, 2025 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 67,088 |
| Oct 15, 2025 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 52,759 |
| Oct 14, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 42,938 |
| Oct 13, 2025 | 1.30 | 1.35 | 1.24 | 1.32 | 1.32 | 1.54% | 61,522 |
| Oct 10, 2025 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 61,153 |
| Oct 9, 2025 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 113,973 |
| Oct 8, 2025 | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -3.47% | 116,370 |
| Oct 7, 2025 | 1.19 | 1.57 | 1.19 | 1.44 | 1.44 | 21.01% | 558,893 |
| Oct 6, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 56,086 |
| Oct 3, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 64,155 |
| Oct 2, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 92,345 |
| Oct 1, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 3.06% | 102,600 |
| Sep 30, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.43% | 370,770 |
| Sep 29, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 158,418 |
| Sep 26, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.26% | 150,298 |