MetaCap

Rein Therapeutics Stock Price History

NASDAQ: RNTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.794+0.0247 (+3.21%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RNTX price history at a glance

The price history for Rein Therapeutics (RNTX) on this page begins on June 26, 2017, when the stock closed at $223.00; it most recently closed at $0.794 on October 5, 2026. The highest price in this record is $309.60, reached on October 2, 2017; the latest close is 99.7% below that peak. Across the 8 complete calendar years in the table, RNTX finished higher in 2 and lower in 6. Its best year was 2020 (+71.9%) and its worst was 2018 (-90.2%).

Over roughly 9 years the share price changed -99.6%, a -45.5% compound annual price return (excluding dividends). In the last 12 months alone, RNTX has lost 42.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$309.60
Date of high
Oct 2, 2017
Low since 2017
$0.694
Date of low
Aug 3, 2026
52-week high
$2.18
52-week low
$0.694
IPO year
2017
Last close
$0.794

RNTX returns

1 week

-0.87%

1 month

-4.11%

3 months

-18.98%

6 months

-46.71%

Year to date

-31.55%

1 year

-42.04%

3 years

-36.53%

5 years

-96.07%

RNTX price return, excluding dividends.

RNTX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.794-36.48%
20251.25-45.18%
20242.28-25.22%
20233.05+28.65%
20222.37-78.95%
202111.26-45.87%
202020.80+71.90%
201912.10-41.66%
201820.74-90.16%
2017*210.80-5.47%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

RNTX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.76070.810.76070.794+3.21%
0.7840.7840.74610.7693-2.46%
0.800.81690.78050.7887-4.40%
0.8250.8340.8090.8250.00%
0.8150.870.810.825+3.00%
0.850.8630.780.801-5.99%
0.8040.8990.7590.852+5.97%
0.800.8260.7620.804+1.77%
0.720.810.720.79+9.57%
0.7630.790.720.721-3.61%
0.7410.820.730.748+0.54%
0.770.7850.7150.744-3.38%
0.790.8170.770.77-3.14%
0.8070.8210.790.7950.00%
0.8110.8150.790.795-0.63%
0.7920.820.780.80+1.39%
0.7150.790.7030.789+12.39%
0.710.740.700.702-0.85%
0.7840.790.700.708-10.49%
0.8010.8450.750.791+0.76%
0.7990.8130.770.785+0.51%
0.820.8350.7720.781-5.68%
0.880.880.8220.828-4.06%
0.930.960.850.863-2.92%
0.920.920.850.889+5.33%
0.790.870.790.844+8.90%
0.760.7910.7360.775+2.92%
0.7490.7650.7290.753+0.40%
0.770.7760.7410.75-1.57%
0.7880.7880.7620.762-2.68%
0.7920.8110.7830.783-2.13%
0.810.8240.780.800.00%
0.8040.8220.7710.800.00%
0.820.8240.770.80-2.20%
0.800.8550.7710.818+3.02%
0.8560.8770.7750.794+0.25%
0.800.8190.770.792+2.86%
0.8490.8770.770.77-8.44%
0.820.860.7750.841+4.34%
0.810.8170.760.806+2.28%
0.810.830.780.788-2.11%
0.8230.8230.8040.805-1.47%
0.8160.8550.7690.817+2.90%
0.8330.8380.7590.794-2.93%
0.7890.8230.7690.818+3.68%
0.720.7890.720.789+10.50%
0.7650.780.6940.714-6.54%
0.760.8080.750.764+2.41%
0.740.7640.7250.746+1.22%
0.8090.810.7260.737-4.04%
0.7540.830.7540.768+1.32%
0.7790.800.7460.758-3.07%
0.780.810.7320.7820.00%
0.800.830.760.782-1.14%
0.800.8260.7580.791-1.13%
0.8530.870.7580.80-4.76%
0.9070.9250.830.84-6.15%
0.850.9320.830.895+6.04%
0.8850.920.830.844-2.09%
0.9030.9090.850.8620.00%
0.930.960.8610.862-8.88%
0.9240.9550.8970.946+3.28%
0.920.9260.870.916+0.88%
0.960.9990.8710.908-7.35%
0.9651.000.9410.98-1.80%
0.9880.9990.9480.998+2.89%
0.9921.010.9510.97-3.96%
1.031.050.9651.01-1.94%
0.9751.030.951.03+3.83%
0.9891.020.970.992+1.43%
1.011.030.9490.978-5.96%
1.041.050.981.040.00%
0.9681.040.9481.04+7.11%
0.9170.9750.8980.971+3.85%
1.001.020.9310.935-7.43%
0.9671.010.9541.01+4.23%
0.9061.020.9060.969+7.19%
0.9160.950.8820.904-1.31%
0.8860.930.8650.916+5.90%
0.9450.990.8640.865-8.47%
0.9291.000.9230.945+0.21%
0.9551.010.9380.943-1.57%
0.9221.040.9010.958+3.46%
0.910.9360.890.926+0.65%
0.910.9680.890.920.00%
0.950.9810.890.92-3.06%
0.9550.9810.9150.949+0.64%
1.041.040.9360.943-7.55%
1.011.060.9881.020.00%
1.011.040.981.02-0.97%
1.081.081.021.03-3.74%
1.081.121.041.07-3.60%
1.111.171.081.110.00%
1.051.151.041.11+4.72%
1.051.091.011.06-0.93%
1.051.081.021.07+3.88%
1.061.081.011.03-0.96%
0.991.050.9511.04+7.22%
0.9941.000.950.97-2.51%
1.041.040.980.995-4.33%
1.101.141.021.04-0.95%
1.101.111.011.05-7.08%
1.161.191.121.13-2.59%
1.141.201.091.16+3.57%
1.141.141.071.12-2.61%
1.221.231.141.15-5.74%
1.181.241.151.22+4.27%
1.171.191.141.170.00%
1.041.201.021.17+14.71%
1.051.061.001.020.00%
1.061.061.011.02-0.97%
1.101.101.001.03-23.99%
1.281.371.271.36+6.27%
1.291.521.171.28-12.07%
1.501.521.371.45-2.68%
1.641.681.461.49-10.24%
1.781.831.631.66-9.78%
1.891.991.791.84-2.13%
1.912.101.841.88+0.53%
1.801.891.681.87+2.19%
1.731.901.671.83+3.98%
1.791.841.711.76+3.53%
1.791.851.701.70-4.49%
1.631.831.561.78+9.20%
1.561.641.531.63+5.16%
1.471.591.421.55+4.03%
1.541.581.421.49-2.61%
1.551.621.481.53-2.55%
1.691.701.481.57-0.63%
1.411.701.371.58+13.67%
1.241.501.241.39+14.88%
1.171.331.111.210.00%
1.321.321.211.21-6.92%
1.271.331.201.30+2.36%
1.281.321.131.27+1.60%
1.241.291.151.25-1.57%
1.301.371.161.27-2.31%
1.261.331.231.30+6.56%
1.181.261.121.22+2.52%
1.201.261.191.19-4.03%
1.331.371.161.24-4.62%
1.351.351.191.30-2.99%
1.411.431.291.34-5.63%
1.391.471.361.42+4.41%
1.301.401.291.36+4.62%
1.261.351.261.30+1.56%
1.251.391.251.28+1.59%
1.231.281.221.26+0.80%
1.191.281.161.25+4.17%
1.211.281.151.200.00%
1.171.271.161.20+0.84%
1.241.271.151.19-0.83%
1.171.211.151.20+4.35%
1.181.221.151.15-3.36%
1.161.241.161.19+4.39%
1.171.281.091.14-5.00%
1.161.341.161.20-2.44%
1.251.261.191.23-1.60%
1.171.301.171.25+6.84%
1.231.231.151.17-3.31%
1.091.281.091.21+8.04%
1.101.131.091.12+0.90%
1.161.191.101.11-3.48%
1.111.211.081.15+2.68%
1.171.211.091.12-4.27%
1.181.191.141.17-0.85%
1.171.191.141.18+3.51%
1.151.221.101.14-0.87%
1.161.191.101.15+0.88%
1.151.211.111.140.00%
1.211.221.111.14-5.79%
1.301.301.171.21-5.47%
1.281.421.211.28-0.78%
1.281.351.281.29-0.77%
1.431.441.261.30-9.09%
1.521.521.401.43-5.92%
1.521.631.471.52-1.94%
1.521.611.501.550.00%
1.361.601.361.55+13.14%
1.331.441.301.37+2.24%
1.231.401.211.34+10.74%
1.181.371.181.21+0.83%
1.121.241.121.20-0.83%
1.151.251.131.21+4.31%
1.121.171.081.16+3.57%
1.141.151.081.12-0.88%
1.151.171.131.13-1.74%
1.151.171.091.15-1.71%
1.201.221.131.17-4.10%
1.241.261.221.22-0.81%
1.221.251.211.23+0.82%
1.251.301.211.22-3.17%
1.251.291.211.26+0.80%
1.181.261.171.25+7.76%
1.061.191.051.16+8.41%
1.141.161.021.07-6.14%
1.221.251.131.14-8.06%
1.311.331.201.24-6.06%
1.351.351.291.32-2.22%
1.421.421.301.35-4.93%
1.421.471.371.420.00%
1.351.451.331.42+10.08%
1.281.381.281.29-0.77%
1.351.381.301.30-3.70%
1.451.491.331.35-8.78%
1.551.551.431.48-4.52%
1.531.561.471.55+0.65%
1.501.561.431.54+3.36%
1.441.501.381.49+2.76%
1.361.461.361.45+4.32%
1.351.401.351.39+2.21%
1.371.381.341.36-2.16%
1.351.431.351.39+0.72%
1.471.471.351.38-6.76%
1.471.501.391.48-1.33%
1.571.571.401.50-4.46%
1.521.581.471.57+1.95%
1.451.561.451.54+5.48%
1.481.521.431.46-2.67%
1.411.511.411.50+1.35%
1.401.521.361.48+7.25%
1.301.421.301.38+9.52%
1.221.301.221.26+3.28%
1.181.231.151.220.00%
1.221.321.221.22-2.40%
1.241.281.151.25-7.41%
1.471.471.301.35-6.90%
1.481.601.451.45-2.68%
1.491.611.441.49-3.25%
1.571.651.501.54-3.75%
1.541.701.471.60+2.56%
1.541.711.501.56-1.89%
1.351.731.351.59+11.97%
1.501.641.421.42-18.86%
1.692.181.571.75+11.82%
1.541.631.531.57+0.97%
1.571.751.511.550.00%
1.421.561.361.55+17.42%
1.381.451.301.32-2.22%
1.491.521.311.35-6.25%
1.261.461.261.44+14.29%
1.221.291.221.26+3.28%
1.281.291.221.22-4.69%
1.301.301.221.280.00%
1.251.301.251.28+4.92%
1.281.301.181.22-4.69%
1.301.361.271.28-1.54%
1.321.361.301.30-2.99%
1.331.341.301.34+1.52%
1.301.351.241.32+1.54%
1.361.381.281.30-5.11%
1.391.441.331.37—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNTX chart for longer ranges.