Rein Therapeutics Inc. (RNTX) Charts

$2.71

north_east
$0.03 (1.12%)
Day's range
$2.54
Day's range
$2.71

5 DAY PERFORMANCE

+11.07%

1 MONTH PERFORMANCE

+39.69%

YEAR-TO-DATE PERFORMANCE

+17.83%

Rein Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.38 $2.71 (13.87%) $2.71 $2.54 109,056 $56.92 M
02/20/2025 $2.38 $2.68 (12.61%) $2.73 $2.38 67,285 $58.06 M
02/19/2025 $2.30 $2.44 (6.09%) $2.70 $2.30 161,547 $52.86 M
02/18/2025 $2.37 $2.35 (-0.84%) $2.44 $2.28 26,221 $50.91 M
02/14/2025 $2.27 $2.44 (7.49%) $2.50 $2.22 35,120 $52.86 M
02/13/2025 $2.25 $2.35 (4.44%) $2.47 $2.25 23,110 $50.91 M
02/12/2025 $2.22 $2.30 (3.6%) $2.38 $2.15 31,300 $49.83 M
02/11/2025 $2.20 $2.13 (-3.18%) $2.22 $2.08 32,200 $46.15 M
02/10/2025 $2.16 $2.25 (4.17%) $2.26 $2.14 40,794 $48.75 M
02/07/2025 $2.18 $2.05 (-5.96%) $2.30 $2.00 125,500 $44.42 M
02/06/2025 $2.30 $2.30 (0%) $2.40 $2.26 18,500 $49.83 M
02/05/2025 $2.20 $2.30 (4.55%) $2.41 $2.09 42,324 $49.83 M
02/04/2025 $2.03 $2.19 (7.88%) $2.24 $1.95 72,992 $47.45 M
02/03/2025 $1.93 $1.92 (-0.52%) $2.12 $1.88 47,700 $41.60 M
01/31/2025 $2.04 $1.97 (-3.43%) $2.11 $1.97 64,518 $42.68 M
01/30/2025 $2.49 $1.98 (-20.48%) $2.55 $1.98 224,557 $42.90 M
01/29/2025 $2.50 $2.49 (-0.4%) $3.50 $2.42 577,220 $53.95 M
01/28/2025 $2.23 $2.49 (11.66%) $2.50 $2.06 61,939 $53.95 M
01/27/2025 $2.13 $2.10 (-1.41%) $2.20 $2.05 15,100 $45.50 M
01/24/2025 $2.47 $2.20 (-10.93%) $2.47 $2.15 33,010 $47.66 M
01/23/2025 $2.45 $2.20 (-10.2%) $2.48 $2.14 323,741 $47.66 M
01/22/2025 $1.92 $2.45 (27.6%) $2.65 $1.92 198,277 $53.08 M
01/21/2025 $2.01 $1.94 (-3.48%) $2.05 $1.89 49,335 $42.03 M
01/17/2025 $2.04 $2.00 (-1.96%) $2.05 $1.98 18,400 $43.33 M
01/16/2025 $1.98 $1.97 (-0.51%) $2.03 $1.84 23,400 $42.68 M
01/15/2025 $1.99 $2.02 (1.51%) $2.03 $1.90 22,907 $43.77 M
01/14/2025 $2.05 $1.99 (-2.93%) $2.05 $1.91 29,827 $43.12 M
01/13/2025 $2.10 $1.93 (-8.1%) $2.10 $1.90 7,600 $41.82 M
01/10/2025 $1.96 $2.11 (7.65%) $2.17 $1.96 63,400 $45.72 M
01/08/2025 $2.02 $1.93 (-4.46%) $2.08 $1.93 127,712
01/07/2025 $2.08 $2.05 (-1.44%) $2.14 $2.05 22,511
01/06/2025 $2.25 $2.09 (-7.11%) $2.29 $2.08 34,500
01/03/2025 $2.27 $2.28 (0.44%) $2.30 $2.01 80,400
01/02/2025 $2.30 $2.25 (-2.17%) $2.40 $2.22 60,900
12/31/2024 $2.34 $2.30 (-1.71%) $2.35 $2.25 29,700
12/30/2024 $2.23 $2.32 (4.04%) $2.35 $2.20 104,500
12/27/2024 $2.23 $2.23 (0%) $2.29 $2.14 135,800
12/26/2024 $2.25 $2.25 (0%) $2.29 $2.01 646,700
12/24/2024 $1.90 $2.17 (14.21%) $2.30 $1.90 331,700
12/23/2024 $1.77 $1.87 (5.65%) $1.95 $1.69 193,600
12/20/2024 $1.75 $1.75 (0%) $1.88 $1.70 71,500
12/19/2024 $1.87 $1.76 (-5.88%) $1.90 $1.75 36,000
12/18/2024 $1.90 $1.86 (-2.11%) $2.17 $1.85 60,900
12/17/2024 $2.16 $1.92 (-11.11%) $2.20 $1.86 150,700
12/16/2024 $2.23 $2.12 (-4.93%) $2.35 $2.07 119,500