Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rein Therapeuti (RNTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.73 0.7525 0.72 0.721 11,256
25th Sep 2026 (Fri) 0.775 0.7851 0.7297 0.7484 1,674
24th Sep 2026 (Thu) 0.775 0.775 0.715 0.744 3,104
23rd Sep 2026 (Wed) 0.7955 0.807 0.7706 0.7703 6,901
22nd Sep 2026 (Tue) 0.7936 0.8053 0.7936 0.7947 1,100
21st Sep 2026 (Mon) 0.80 0.8008 0.79 0.7945 3,149
18th Sep 2026 (Fri) 0.798 0.82 0.782 0.80 15,245
17th Sep 2026 (Thu) 0.73 0.7896 0.73 0.7892 9,671
16th Sep 2026 (Wed) 0.7359 0.7359 0.70 0.7021 3,510
15th Sep 2026 (Tue) 0.79 0.79 0.7001 0.7075 11,127
14th Sep 2026 (Mon) 0.815 0.815 0.7574 0.791 3,440
11th Sep 2026 (Fri) 0.812 0.8131 0.7752 0.785 6,871
10th Sep 2026 (Thu) 0.8005 0.8005 0.7736 0.7809 2,535
9th Sep 2026 (Wed) 0.88 0.88 0.8221 0.8275 5,173
8th Sep 2026 (Tue) 0.92 0.9499 0.85 0.8625 41,782
7th Sep 2026 (Mon) 0.9169 0.9193 0.8511 0.8891 37,453
4th Sep 2026 (Fri) 0.9169 0.9193 0.8511 0.8891 37,453
3rd Sep 2026 (Thu) 0.7994 0.8649 0.7994 0.8436 45,550
2nd Sep 2026 (Wed) 0.7768 0.7779 0.7455 0.7748 23,510
1st Sep 2026 (Tue) 0.7375 0.755 0.7375 0.7527 17,855
31st Aug 2026 (Mon) 0.7715 0.7715 0.7407 0.7499 27,971
28th Aug 2026 (Fri) 0.7829 0.7829 0.7621 0.7621 5,263
27th Aug 2026 (Thu) 0.7944 0.8062 0.7825 0.7828 5,663
26th Aug 2026 (Wed) 0.80 0.8114 0.7881 0.80 7,783
25th Aug 2026 (Tue) 0.80 0.822 0.80 0.80 2,514
24th Aug 2026 (Mon) 0.7993 0.8241 0.7701 0.80 9,824
21st Aug 2026 (Fri) 0.78 0.8449 0.78 0.818 9,755
20th Aug 2026 (Thu) 0.86 0.8748 0.7751 0.7936 31,136
19th Aug 2026 (Wed) 0.7705 0.8121 0.7705 0.792 1,702
18th Aug 2026 (Tue) 0.837 0.8708 0.7734 0.7701 20,078
17th Aug 2026 (Mon) 0.8226 0.8568 0.786 0.8413 8,825
14th Aug 2026 (Fri) 0.7801 0.8136 0.7602 0.806 14,633
13th Aug 2026 (Thu) 0.81 0.8125 0.78 0.7875 20,821
12th Aug 2026 (Wed) 0.82 0.8204 0.806 0.805 984
11th Aug 2026 (Tue) 0.8399 0.854 0.7994 0.8169 1,444
10th Aug 2026 (Mon) 0.7992 0.7992 0.7637 0.794 18,383
7th Aug 2026 (Fri) 0.7876 0.8225 0.7876 0.8175 7,329
6th Aug 2026 (Thu) 0.749 0.7792 0.7273 0.7885 222
5th Aug 2026 (Wed) 0.7654 0.78 0.70 0.7144 15,638
4th Aug 2026 (Tue) 0.751 0.8001 0.751 0.7637 17,419
3rd Aug 2026 (Mon) 0.734 0.7577 0.7251 0.7455 7,746
31st Jul 2026 (Fri) 0.7891 0.801 0.7257 0.7374 18,826
30th Jul 2026 (Thu) 0.7702 0.79 0.7562 0.768 5,118
29th Jul 2026 (Wed) 0.7762 0.7801 0.751 0.758 4,758
FTSE 100 Latest
Value10,684.88
Change-10.37