RNTX(RNTX)
RNTX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.76 | $0.81 | $0.76 | $0.79 | 307,535 |
| 10/8/2026 | $0.78 | $0.78 | $0.75 | $0.77 | 477,617 |
| 10/7/2026 | $0.80 | $0.82 | $0.78 | $0.79 | 447,000 |
| 10/6/2026 | $0.82 | $0.83 | $0.81 | $0.82 | 185,634 |
| 10/5/2026 | $0.81 | $0.87 | $0.81 | $0.82 | 336,291 |
| 10/2/2026 | $0.85 | $0.86 | $0.78 | $0.80 | 480,882 |
| 10/1/2026 | $0.80 | $0.90 | $0.76 | $0.85 | 1.11M |
| 9/30/2026 | $0.80 | $0.83 | $0.76 | $0.80 | 419,000 |
| 9/29/2026 | $0.72 | $0.81 | $0.72 | $0.79 | 388,478 |
| 9/28/2026 | $0.76 | $0.79 | $0.72 | $0.72 | 162,800 |
| 9/25/2026 | $0.74 | $0.82 | $0.73 | $0.75 | 112,800 |
| 9/24/2026 | $0.77 | $0.78 | $0.71 | $0.74 | 296,308 |
| 9/23/2026 | $0.79 | $0.82 | $0.77 | $0.77 | 441,403 |
| 9/22/2026 | $0.81 | $0.82 | $0.79 | $0.79 | 87,140 |
| 9/21/2026 | $0.81 | $0.81 | $0.79 | $0.79 | 178,200 |
| 9/18/2026 | $0.79 | $0.82 | $0.78 | $0.80 | 492,500 |
| 9/17/2026 | $0.72 | $0.79 | $0.70 | $0.79 | 262,700 |
| 9/16/2026 | $0.71 | $0.74 | $0.70 | $0.70 | 266,509 |
| 9/15/2026 | $0.78 | $0.79 | $0.70 | $0.71 | 556,131 |
| 9/14/2026 | $0.80 | $0.85 | $0.75 | $0.79 | 346,824 |
| 9/11/2026 | $0.80 | $0.81 | $0.77 | $0.79 | 295,600 |
| 9/10/2026 | $0.82 | $0.83 | $0.77 | $0.78 | 240,800 |
| 9/9/2026 | $0.88 | $0.88 | $0.82 | $0.83 | 265,300 |
| 9/8/2026 | $0.93 | $0.96 | $0.85 | $0.86 | 763,812 |
| 9/4/2026 | $0.92 | $0.92 | $0.85 | $0.89 | 986,045 |
| 9/3/2026 | $0.79 | $0.87 | $0.79 | $0.84 | 568,107 |
| 9/2/2026 | $0.76 | $0.79 | $0.74 | $0.77 | 489,100 |
| 9/1/2026 | $0.75 | $0.77 | $0.73 | $0.75 | 344,300 |
| 8/31/2026 | $0.77 | $0.78 | $0.74 | $0.75 | 546,100 |
| 8/28/2026 | $0.79 | $0.79 | $0.76 | $0.76 | 259,034 |
| 8/27/2026 | $0.79 | $0.81 | $0.78 | $0.78 | 136,500 |
| 8/26/2026 | $0.81 | $0.82 | $0.78 | $0.80 | 324,711 |
| 8/25/2026 | $0.80 | $0.82 | $0.77 | $0.80 | 276,800 |
| 8/24/2026 | $0.82 | $0.82 | $0.77 | $0.80 | 463,600 |
| 8/21/2026 | $0.80 | $0.85 | $0.77 | $0.82 | 583,528 |
| 8/20/2026 | $0.86 | $0.88 | $0.78 | $0.79 | 2.49M |
| 8/19/2026 | $0.80 | $0.82 | $0.77 | $0.79 | 352,900 |
| 8/18/2026 | $0.85 | $0.88 | $0.77 | $0.77 | 525,301 |
| 8/17/2026 | $0.82 | $0.86 | $0.78 | $0.84 | 296,666 |
| 8/14/2026 | $0.81 | $0.82 | $0.76 | $0.81 | 216,100 |
| 8/13/2026 | $0.81 | $0.83 | $0.78 | $0.79 | 217,516 |
| 8/12/2026 | $0.82 | $0.82 | $0.80 | $0.81 | 79,858 |
| 8/11/2026 | $0.82 | $0.85 | $0.77 | $0.82 | 201,420 |
| 8/10/2026 | $0.83 | $0.84 | $0.76 | $0.79 | 399,035 |
| 8/7/2026 | $0.79 | $0.82 | $0.77 | $0.82 | 361,300 |
| 8/6/2026 | $0.72 | $0.79 | $0.72 | $0.79 | 206,100 |
| 8/5/2026 | $0.77 | $0.78 | $0.69 | $0.71 | 1.10M |
| 8/4/2026 | $0.76 | $0.81 | $0.75 | $0.76 | 483,802 |
| 8/3/2026 | $0.74 | $0.76 | $0.72 | $0.75 | 139,310 |
| 7/31/2026 | $0.81 | $0.81 | $0.73 | $0.74 | 391,700 |
| 7/30/2026 | $0.75 | $0.83 | $0.75 | $0.77 | 182,113 |
| 7/29/2026 | $0.78 | $0.80 | $0.75 | $0.76 | 215,200 |
| 7/28/2026 | $0.78 | $0.81 | $0.73 | $0.78 | 833,942 |
| 7/27/2026 | $0.80 | $0.83 | $0.76 | $0.78 | 336,500 |
| 7/24/2026 | $0.80 | $0.83 | $0.76 | $0.79 | 342,100 |
| 7/23/2026 | $0.85 | $0.87 | $0.76 | $0.80 | 1.35M |
| 7/22/2026 | $0.91 | $0.93 | $0.83 | $0.84 | 303,228 |
| 7/21/2026 | $0.85 | $0.93 | $0.83 | $0.89 | 594,500 |
| 7/20/2026 | $0.89 | $0.92 | $0.83 | $0.84 | 575,401 |
| 7/17/2026 | $0.90 | $0.91 | $0.85 | $0.86 | 175,100 |
| 7/16/2026 | $0.93 | $0.96 | $0.86 | $0.86 | 203,618 |
| 7/15/2026 | $0.92 | $0.95 | $0.90 | $0.95 | 252,030 |
| 7/14/2026 | $0.92 | $0.93 | $0.87 | $0.92 | 378,923 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
