MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNTX — Rein Therapeutics, Inc. Common Stock
NasdaqRein Therapeutics, Inc. Common Stock
$0.77
-0.02(-2.46%)
- O
- 0.78
- H
- 0.78
- L
- 0.75
- V
- 477.62K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.77
Period Return-56.29%
Period High$2.40
Period Low$0.69
Avg Daily Volume424.0K
Total Trading Days365
RNTX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.78 | $0.78 | $0.75 | $0.77 | $-0.02 | -2.46% | 477,615 | $0.76 | $0.75 $0.78 |
| Oct 7, 2026 | $0.80 | $0.82 | $0.78 | $0.79 | $-0.04 | -4.40% | 446,970 | $0.80 | $0.78 $0.82 |
| Oct 6, 2026 | $0.83 | $0.83 | $0.81 | $0.83 | +$0.00 | +0.00% | 185,635 | $0.82 | $0.81 $0.83 |
| Oct 5, 2026 | $0.81 | $0.87 | $0.81 | $0.83 | +$0.02 | +3.03% | 336,292 | $0.83 | $0.81 $0.87 |
| Oct 2, 2026 | $0.85 | $0.86 | $0.78 | $0.80 | $-0.05 | -6.03% | 480,883 | $0.82 | $0.78 $0.86 |
| Oct 1, 2026 | $0.80 | $0.90 | $0.76 | $0.85 | +$0.05 | +5.98% | 1,108,050 | $0.83 | $0.76 $0.90 |
| Sep 30, 2026 | $0.80 | $0.83 | $0.76 | $0.80 | +$0.01 | +1.77% | 418,981 | $0.80 | $0.76 $0.83 |
| Sep 29, 2026 | $0.72 | $0.81 | $0.72 | $0.79 | +$0.07 | +9.57% | 388,478 | $0.79 | $0.72 $0.81 |
| Sep 28, 2026 | $0.76 | $0.79 | $0.72 | $0.72 | $-0.03 | -3.66% | 162,789 | $0.73 | $0.72 $0.79 |
| Sep 25, 2026 | $0.74 | $0.82 | $0.73 | $0.75 | +$0.00 | +0.59% | 112,769 | $0.76 | $0.73 $0.82 |
| Sep 24, 2026 | $0.77 | $0.78 | $0.71 | $0.74 | $-0.03 | -3.41% | 296,308 | $0.74 | $0.71 $0.78 |
| Sep 23, 2026 | $0.79 | $0.82 | $0.77 | $0.77 | $-0.02 | -3.07% | 441,403 | $0.79 | $0.77 $0.82 |
| Sep 22, 2026 | $0.81 | $0.82 | $0.79 | $0.79 | +$0.00 | +0.03% | 87,140 | $0.80 | $0.79 $0.82 |
| Sep 21, 2026 | $0.81 | $0.81 | $0.79 | $0.79 | $-0.01 | -0.69% | 178,153 | $0.79 | $0.79 $0.81 |
| Sep 18, 2026 | $0.79 | $0.82 | $0.78 | $0.80 | +$0.01 | +1.37% | 492,495 | $0.80 | $0.78 $0.82 |
| Sep 17, 2026 | $0.72 | $0.79 | $0.70 | $0.79 | +$0.09 | +12.41% | 262,696 | $0.76 | $0.70 $0.79 |
| Sep 16, 2026 | $0.71 | $0.74 | $0.70 | $0.70 | $-0.01 | -0.76% | 266,510 | $0.72 | $0.70 $0.74 |
| Sep 15, 2026 | $0.78 | $0.79 | $0.70 | $0.71 | $-0.08 | -10.56% | 555,511 | $0.73 | $0.70 $0.79 |
| Sep 14, 2026 | $0.80 | $0.85 | $0.75 | $0.79 | +$0.01 | +0.76% | 345,767 | $0.79 | $0.75 $0.85 |
| Sep 11, 2026 | $0.80 | $0.81 | $0.77 | $0.79 | +$0.00 | +0.53% | 295,565 | $0.79 | $0.77 $0.81 |
| Sep 10, 2026 | $0.82 | $0.84 | $0.77 | $0.78 | $-0.05 | -5.63% | 240,772 | $0.79 | $0.77 $0.84 |
| Sep 9, 2026 | $0.88 | $0.88 | $0.82 | $0.83 | $-0.04 | -4.06% | 265,271 | $0.84 | $0.82 $0.88 |
| Sep 8, 2026 | $0.93 | $0.96 | $0.85 | $0.86 | $-0.03 | -2.99% | 763,813 | $0.89 | $0.85 $0.96 |
| Sep 4, 2026 | $0.92 | $0.92 | $0.85 | $0.89 | +$0.05 | +5.39% | 986,045 | $0.88 | $0.85 $0.92 |
| Sep 3, 2026 | $0.79 | $0.87 | $0.79 | $0.84 | +$0.07 | +8.88% | 568,107 | $0.84 | $0.79 $0.87 |
| Sep 2, 2026 | $0.76 | $0.79 | $0.74 | $0.77 | +$0.02 | +2.94% | 464,685 | $0.76 | $0.74 $0.79 |
| Sep 1, 2026 | $0.75 | $0.77 | $0.73 | $0.75 | +$0.00 | +0.37% | 344,263 | $0.75 | $0.73 $0.77 |
| Aug 31, 2026 | $0.77 | $0.78 | $0.74 | $0.75 | $-0.01 | -1.60% | 546,084 | $0.76 | $0.74 $0.78 |
| Aug 28, 2026 | $0.79 | $0.79 | $0.76 | $0.76 | $-0.02 | -2.64% | 259,034 | $0.77 | $0.76 $0.79 |
| Aug 27, 2026 | $0.79 | $0.81 | $0.78 | $0.78 | $-0.02 | -2.15% | 136,466 | $0.80 | $0.78 $0.81 |