Rein Therapeutics Inc. (RNTX) Charts

$1.71

south_east
-$0.07 (-3.93%)
Day's range
$1.64
Day's range
$1.81

5 DAY PERFORMANCE

-10.47%

1 MONTH PERFORMANCE

-2.29%

3 MONTH PERFORMANCE

-13.20%

YEAR-TO-DATE PERFORMANCE

-25.65%

Rein Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $1.74 $1.71 (-1.72%) $1.81 $1.64 33,527 $37,095
04/29/2025 $1.66 $1.78 (7.23%) $1.82 $1.51 23,400 $38,614
04/28/2025 $1.91 $1.76 (-7.85%) $1.91 $1.59 20,107 $38,180
04/25/2025 $1.79 $1.91 (6.7%) $1.92 $1.79 66,700 $41,434
04/24/2025 $1.91 $1.83 (-4.19%) $1.91 $1.75 22,433 $39,698
04/23/2025 $1.84 $1.86 (1.09%) $1.90 $1.78 52,826 $40,349
04/22/2025 $1.83 $1.85 (1.09%) $1.91 $1.76 39,400 $40,132
04/21/2025 $1.65 $1.78 (7.88%) $1.79 $1.56 56,900 $38,614
04/17/2025 $1.64 $1.70 (3.66%) $1.71 $1.57 7,200 $36,878
04/16/2025 $1.72 $1.65 (-4.07%) $1.73 $1.65 16,704 $35,793
04/15/2025 $1.75 $1.72 (-1.71%) $1.75 $1.60 12,928 $37,312
04/14/2025 $1.67 $1.66 (-0.6%) $1.71 $1.61 10,300 $36,010
04/11/2025 $1.53 $1.71 (11.76%) $1.71 $1.45 43,909 $37,095
04/10/2025 $1.48 $1.56 (5.41%) $1.63 $1.36 38,307 $33,841
04/09/2025 $1.36 $1.45 (6.62%) $1.49 $1.36 14,711 $31,455
04/08/2025 $1.72 $1.39 (-19.19%) $1.72 $1.35 68,500 $30,153
04/07/2025 $1.55 $1.64 (5.81%) $1.81 $1.51 47,400 $35,577
04/04/2025 $1.65 $1.70 (3.03%) $1.78 $1.50 72,018 $36,878
04/03/2025 $1.72 $1.70 (-1.16%) $1.73 $1.65 6,806 $36,878
04/02/2025 $1.77 $1.74 (-1.69%) $1.85 $1.72 7,650 $37,746
04/01/2025 $1.77 $1.75 (-1.13%) $1.92 $1.73 30,200 $37,963
03/31/2025 $1.75 $1.77 (1.14%) $1.98 $1.75 35,012 $38,397
03/28/2025 $1.78 $1.70 (-4.49%) $1.78 $1.70 2,448 $36,878
03/27/2025 $1.81 $1.77 (-2.21%) $1.92 $1.77 1,300 $38,397
03/26/2025 $1.78 $1.75 (-1.69%) $1.80 $1.69 31,605 $37,963
03/25/2025 $1.97 $1.67 (-15.23%) $1.97 $1.63 61,920 $36,227
03/24/2025 $1.95 $1.93 (-1.03%) $1.97 $1.85 10,013 $41,867
03/21/2025 $1.93 $1.91 (-1.04%) $1.95 $1.90 7,122 $41,434
03/20/2025 $2.05 $1.93 (-5.85%) $2.07 $1.90 22,968 $41,867
03/19/2025 $1.90 $2.05 (7.89%) $2.07 $1.90 20,800 $44,471
03/18/2025 $1.93 $1.87 (-3.11%) $1.98 $1.87 40,337 $40,566
03/17/2025 $1.95 $2.03 (4.1%) $2.06 $1.95 3,207 $44,037
03/14/2025 $2.00 $2.00 (0%) $2.10 $1.90 32,900 $43,386
03/13/2025 $2.00 $2.02 (1%) $2.07 $1.89 24,300 $43,820
03/12/2025 $1.97 $1.94 (-1.52%) $2.05 $1.90 17,900 $42,084
03/11/2025 $1.96 $1.91 (-2.55%) $1.97 $1.81 15,700 $41,434
03/10/2025 $1.99 $1.98 (-0.5%) $2.05 $1.66 107,326 $42,952
03/07/2025 $2.09 $1.99 (-4.78%) $2.09 $1.96 16,922 $43,169
03/06/2025 $1.94 $1.98 (2.06%) $2.27 $1.94 15,543 $42,952
03/05/2025 $2.01 $2.04 (1.49%) $2.23 $1.98 52,205 $44,254
03/04/2025 $2.00 $2.03 (1.5%) $2.13 $1.99 33,700 $44,037
03/03/2025 $2.08 $1.90 (-8.65%) $2.18 $1.90 21,302 $41,217
02/28/2025 $2.04 $2.09 (2.45%) $2.25 $2.04 21,026 $45,338
02/27/2025 $2.24 $2.07 (-7.59%) $2.50 $2.07 39,122 $44,905
02/26/2025 $2.22 $2.20 (-0.9%) $2.60 $2.20 21,700 $47,725
02/25/2025 $2.40 $2.17 (-9.58%) $2.42 $2.16 52,722 $47,074
02/24/2025 $2.72 $2.37 (-12.87%) $2.78 $2.26 86,500 $51,412
02/21/2025 $2.96 $2.70 (-8.78%) $2.96 $2.54 118,612 $58,571
02/20/2025 $2.38 $2.68 (12.61%) $2.73 $2.38 72,700 $58,137
02/19/2025 $2.30 $2.44 (6.09%) $2.70 $2.30 161,547 $52,931
02/18/2025 $2.37 $2.35 (-0.84%) $2.44 $2.28 26,221 $50,979
02/14/2025 $2.27 $2.44 (7.49%) $2.50 $2.22 35,120 $52,931
02/13/2025 $2.25 $2.35 (4.44%) $2.47 $2.25 23,110 $50,979
02/12/2025 $2.22 $2.30 (3.6%) $2.38 $2.15 31,300 $49,894
02/11/2025 $2.20 $2.13 (-3.18%) $2.22 $2.08 32,200 $46,206
02/10/2025 $2.16 $2.25 (4.17%) $2.26 $2.14 40,794 $48,809
02/07/2025 $2.18 $2.05 (-5.96%) $2.30 $2.00 125,500 $44,471
02/06/2025 $2.30 $2.30 (0%) $2.40 $2.26 18,500 $49,894
02/05/2025 $2.20 $2.30 (4.55%) $2.41 $2.09 42,324 $49,894
02/04/2025 $2.03 $2.19 (7.88%) $2.24 $1.95 72,992 $47,508
02/03/2025 $1.93 $1.92 (-0.52%) $2.12 $1.88 47,700 $41,651