Daily trading records

Rein Therapeutics Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Rein Therapeutics.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Rein Therapeutics email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Rein Therapeutics's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.53%

From the September 10, 2026 close of $0.7809 to $0.7533 on September 17, 2026.

20-session performance

-4.89%

From the August 19, 2026 close of $0.792 to $0.7533 on September 17, 2026.

60-session performance

-22.23%

From the June 23, 2026 close of $0.9686 to $0.7533 on September 17, 2026.

Rein Therapeutics Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.7154$0.7878$0.7025$0.7533208,197+$0.0512 (+7.29%)
$0.7101$0.74$0.70$0.7021266,510-$0.0054 (-0.76%)
$0.7843$0.79$0.7001$0.7075556,131-$0.0835 (-10.56%)
$0.8007$0.8454$0.75$0.791346,825+$0.006 (+0.76%)
$0.7993$0.8132$0.7702$0.785295,565+$0.0041 (+0.53%)
$0.82$0.835$0.7717$0.7809240,772-$0.0466 (-5.63%)
$0.88$0.88$0.8221$0.8275265,271-$0.035 (-4.06%)
$0.93$0.9598$0.85$0.8625763,813-$0.0266 (-2.99%)
$0.92$0.92$0.85$0.8891986,045+$0.0455 (+5.39%)
$0.79$0.87$0.79$0.8436568,107+$0.0688 (+8.88%)
$0.76$0.791$0.7363$0.7748489,076+$0.0221 (+2.94%)
$0.749$0.765$0.7293$0.7527344,263+$0.0028 (+0.37%)
$0.77$0.7762$0.7407$0.7499546,084-$0.0122 (-1.60%)
$0.7884$0.7884$0.7621$0.7621259,034-$0.0207 (-2.64%)
$0.7923$0.8112$0.7825$0.7828136,466-$0.0172 (-2.15%)
$0.81$0.8241$0.78$0.80324,711$0.00 (0.00%)
$0.8044$0.822$0.7707$0.80276,754$0.00 (0.00%)
$0.82$0.8241$0.77$0.80463,562-$0.018 (-2.20%)
$0.80$0.855$0.7707$0.818583,528+$0.0244 (+3.07%)
$0.8563$0.8765$0.775$0.79362,489,179+$0.0016 (+0.20%)
$0.80$0.8186$0.7704$0.792352,896+$0.0219 (+2.84%)
$0.8492$0.8774$0.77$0.7701525,301-$0.0712 (-8.46%)
$0.82$0.8599$0.7754$0.8413296,666+$0.0353 (+4.38%)
$0.81$0.8171$0.7601$0.806216,067+$0.0185 (+2.35%)
$0.81$0.8297$0.78$0.7875217,516-$0.0175 (-2.17%)
$0.8227$0.8232$0.8039$0.80579,858-$0.0119 (-1.46%)
$0.816$0.855$0.7689$0.8169201,420+$0.0229 (+2.88%)
$0.8333$0.8379$0.7593$0.794399,035-$0.0235 (-2.87%)
$0.7885$0.8225$0.769$0.8175361,286+$0.029 (+3.68%)
$0.72$0.7885$0.72$0.7885206,068+$0.0741 (+10.37%)
$0.7654$0.78$0.694$0.71441,101,077-$0.0493 (-6.46%)
$0.76$0.8083$0.7502$0.7637483,802+$0.0182 (+2.44%)
$0.74$0.7643$0.725$0.7455139,310+$0.0081 (+1.10%)
$0.809$0.8098$0.7257$0.7374391,663-$0.0306 (-3.98%)
$0.7537$0.8297$0.7537$0.768182,114+$0.01 (+1.32%)
$0.7793$0.80$0.7456$0.758215,163-$0.0238 (-3.04%)
$0.78$0.81$0.7319$0.7818833,943+$0.0002 (+0.03%)
$0.80$0.83$0.76$0.7816336,470-$0.0097 (-1.23%)
$0.80$0.8262$0.7582$0.7913342,088-$0.0088 (-1.10%)
$0.8525$0.87$0.7577$0.80011,345,932-$0.0399 (-4.75%)
$0.907$0.925$0.83$0.84303,229-$0.0548 (-6.12%)
$0.85$0.9321$0.8299$0.8948594,473+$0.0508 (+6.02%)
$0.8853$0.92$0.83$0.844575,402-$0.0181 (-2.10%)
$0.9033$0.9085$0.8503$0.8621175,063+$0.0001 (+0.01%)
$0.9301$0.9598$0.8608$0.862203,618-$0.0842 (-8.90%)
$0.9244$0.9545$0.8965$0.9462252,030+$0.0304 (+3.32%)
$0.92$0.9264$0.8701$0.9158362,308+$0.0083 (+0.91%)
$0.96$0.999$0.8706$0.9075644,632-$0.0725 (-7.40%)
$0.9645$1.00$0.941$0.98148,430-$0.0178 (-1.78%)
$0.9884$0.9992$0.9483$0.9978313,493+$0.0278 (+2.87%)
$0.9921$1.0099$0.9506$0.97159,553-$0.04 (-3.96%)
$1.03$1.0499$0.9646$1.01430,777-$0.02 (-1.94%)
$0.975$1.03$0.95$1.03162,341+$0.0385 (+3.88%)
$0.989$1.015$0.97$0.9915240,065+$0.0135 (+1.38%)
$1.01$1.03$0.9486$0.978848,276-$0.062 (-5.96%)
$1.04$1.045$0.9801$1.04767,921$0.00 (0.00%)
$0.968$1.04$0.9482$1.04869,311+$0.0688 (+7.08%)
$0.9171$0.9746$0.8976$0.9712331,060+$0.0358 (+3.83%)
$1.00$1.02$0.9312$0.9354450,616-$0.0746 (-7.39%)
$0.9666$1.01$0.9539$1.01578,378+$0.0414 (+4.27%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Rein Therapeutics company profile.Review Rein Therapeutics valuation and profitability metrics.Review Rein Therapeutics analyst price targets.

Read the frequently asked questions.

What is Rein Therapeutics's latest verified closing price?

Rein Therapeutics closed at $0.7533 on September 17, 2026.

What period does Rein Therapeutics's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in Rein Therapeutics's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Rein Therapeutics's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Rein Therapeutics's daily prices?

Daily aggregate prices are provided by Polygon.