Reneo Pharmaceuticals, Inc. (RPHM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 119,600 |
| Apr 24, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 138,300 |
| Apr 23, 2024 | 1.6700 | 1.7200 | 1.6400 | 1.6750 | 1.6750 | 78,100 |
| Apr 22, 2024 | 1.7300 | 1.7360 | 1.6500 | 1.6900 | 1.6900 | 181,900 |
| Apr 19, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 83,000 |
| Apr 18, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 76,400 |
| Apr 17, 2024 | 1.6400 | 1.9200 | 1.6400 | 1.7700 | 1.7700 | 349,000 |
| Apr 16, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 48,700 |
| Apr 15, 2024 | 1.7100 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 186,100 |
| Apr 12, 2024 | 1.7100 | 1.7650 | 1.6900 | 1.7300 | 1.7300 | 42,700 |
| Apr 11, 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 65,100 |
| Apr 10, 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 56,000 |
| Apr 09, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 43,700 |
| Apr 08, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 47,800 |
| Apr 05, 2024 | 1.7220 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 89,300 |
| Apr 04, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 78,000 |
| Apr 03, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 79,900 |
| Apr 02, 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 86,300 |
| Apr 01, 2024 | 1.6500 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 165,900 |
| Mar 28, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 104,300 |
| Mar 27, 2024 | 1.6800 | 1.7070 | 1.6400 | 1.6500 | 1.6500 | 47,100 |
| Mar 26, 2024 | 1.6700 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 70,900 |
| Mar 25, 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 75,600 |
| Mar 22, 2024 | 1.6800 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 67,500 |
| Mar 21, 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 94,200 |
| Mar 20, 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 88,700 |
| Mar 19, 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 112,700 |
| Mar 18, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 171,200 |
| Mar 15, 2024 | 1.5800 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 272,900 |
| Mar 14, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 649,500 |
| Mar 13, 2024 | 1.6100 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 331,600 |
| Mar 12, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 230,300 |
| Mar 11, 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 104,400 |
| Mar 08, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 279,300 |
| Mar 07, 2024 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 160,000 |
| Mar 06, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 96,700 |
| Mar 05, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 116,500 |
| Mar 04, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 176,100 |
| Mar 01, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 98,600 |
| Feb 29, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 176,300 |
| Feb 28, 2024 | 1.6500 | 1.6650 | 1.6200 | 1.6200 | 1.6200 | 79,700 |
| Feb 27, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 152,200 |
| Feb 26, 2024 | 1.6100 | 1.6600 | 1.6050 | 1.6400 | 1.6400 | 310,800 |
| Feb 23, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 379,800 |
| Feb 22, 2024 | 1.6100 | 1.6500 | 1.5650 | 1.6300 | 1.6300 | 429,600 |
| Feb 21, 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 378,000 |
| Feb 20, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 201,200 |
| Feb 16, 2024 | 1.6800 | 1.6820 | 1.6400 | 1.6500 | 1.6500 | 208,600 |
| Feb 15, 2024 | 1.6600 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 106,600 |
| Feb 14, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 97,700 |
| Feb 13, 2024 | 1.6500 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 254,100 |
| Feb 12, 2024 | 1.7100 | 1.8500 | 1.6500 | 1.7000 | 1.7000 | 322,700 |
| Feb 09, 2024 | 1.6400 | 1.7600 | 1.6400 | 1.7400 | 1.7400 | 605,700 |
| Feb 08, 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 192,400 |
| Feb 07, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 241,300 |
| Feb 06, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 238,200 |
| Feb 05, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 437,200 |
| Feb 02, 2024 | 1.6300 | 1.6600 | 1.5850 | 1.5900 | 1.5900 | 516,000 |
| Feb 01, 2024 | 1.6400 | 1.6740 | 1.6350 | 1.6400 | 1.6400 | 178,900 |
| Jan 31, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 458,800 |
| Jan 30, 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 338,800 |
| Jan 29, 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 497,500 |
| Jan 26, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 351,400 |
| Jan 25, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 352,500 |
| Jan 24, 2024 | 1.6500 | 1.6800 | 1.6150 | 1.6500 | 1.6500 | 436,400 |
| Jan 23, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 709,900 |
| Jan 22, 2024 | 1.5800 | 1.6100 | 1.5700 | 1.5950 | 1.5950 | 412,600 |
| Jan 19, 2024 | 1.6300 | 1.6400 | 1.3200 | 1.6100 | 1.6100 | 955,700 |
| Jan 18, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 328,500 |
| Jan 17, 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 281,000 |
| Jan 16, 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 431,900 |
| Jan 12, 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 374,700 |
| Jan 11, 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 502,800 |
| Jan 10, 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 462,500 |
| Jan 09, 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 481,800 |
| Jan 08, 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 376,300 |
| Jan 05, 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 610,800 |
| Jan 04, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 809,200 |
| Jan 03, 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 596,700 |
| Jan 02, 2024 | 1.6100 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 1,202,500 |
| Dec 29, 2023 | 1.6000 | 1.6700 | 1.5710 | 1.6000 | 1.6000 | 1,997,100 |
| Dec 28, 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 1,377,900 |
| Dec 27, 2023 | 1.6000 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 5,258,200 |
| Dec 26, 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 2,371,200 |
| Dec 22, 2023 | 1.3300 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 977,700 |
| Dec 21, 2023 | 1.3700 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 1,165,300 |
| Dec 20, 2023 | 1.4100 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 1,389,300 |
| Dec 19, 2023 | 1.3800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 1,310,100 |
| Dec 18, 2023 | 1.3600 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 2,117,100 |
| Dec 15, 2023 | 1.3800 | 1.4900 | 1.2900 | 1.4200 | 1.4200 | 4,404,800 |
| Dec 14, 2023 | 1.2600 | 1.6700 | 0.9800 | 1.3400 | 1.3400 | 26,341,600 |
| Dec 13, 2023 | 7.3800 | 7.7600 | 7.2100 | 7.7500 | 7.7500 | 251,900 |
| Dec 12, 2023 | 7.2400 | 7.3900 | 6.8150 | 7.1900 | 7.1900 | 223,900 |
| Dec 11, 2023 | 7.0800 | 7.3200 | 6.6900 | 7.2400 | 7.2400 | 372,600 |
| Dec 08, 2023 | 7.0000 | 7.1900 | 6.8200 | 7.0000 | 7.0000 | 265,500 |
| Dec 07, 2023 | 7.0500 | 7.3600 | 6.9300 | 7.0000 | 7.0000 | 664,300 |
| Dec 06, 2023 | 7.0500 | 7.3700 | 6.8800 | 7.0300 | 7.0300 | 406,700 |
| Dec 05, 2023 | 7.4100 | 7.4100 | 6.7400 | 6.9200 | 6.9200 | 645,700 |
| Dec 04, 2023 | 6.6400 | 7.3900 | 6.6390 | 7.2500 | 7.2500 | 345,200 |
| Dec 01, 2023 | 6.4500 | 6.7530 | 6.3200 | 6.5500 | 6.5500 | 760,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.