Rain Enhancement Technologies Holdco Inc (RAIN) NASDAQ
2.96
+0.01(+0.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.96
+0.01(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.82 | 2.96 | 2.96 | 3.04 | 2.71 | 15,444 |
| April 01, 2026 | 2.59 | 2.96 | 2.96 | 3 | 2.59 | 23,478 |
| March 31, 2026 | 2.72 | 2.54 | 2.54 | 2.75 | 2.46 | 5,198 |
| March 30, 2026 | 2.73 | 2.7 | 2.7 | 2.8 | 2.64 | 7,087 |
| March 27, 2026 | 2.85 | 2.75 | 2.75 | 2.85 | 2.71 | 5,775 |
| March 26, 2026 | 2.82 | 2.85 | 2.85 | 2.85 | 2.67 | 5,906 |
| March 25, 2026 | 2.95 | 2.77 | 2.77 | 3 | 2.66 | 10,613 |
| March 24, 2026 | 2.91 | 2.79 | 2.79 | 2.93 | 2.74 | 9,189 |
| March 23, 2026 | 2.97 | 3.04 | 3.04 | 3.1 | 2.87 | 9,707 |
| March 20, 2026 | 3.13 | 3.03 | 3.03 | 3.18 | 2.94 | 23,713 |
| March 19, 2026 | 3.77 | 3.06 | 3.06 | 3.79 | 2.9 | 47,629 |
| March 18, 2026 | 3.47 | 3.62 | 3.62 | 3.62 | 3.24 | 9,574 |
| March 17, 2026 | 3.22 | 3.54 | 3.54 | 3.61 | 3.12 | 35,863 |
| March 16, 2026 | 2.85 | 3.11 | 3.11 | 3.11 | 2.75 | 14,576 |
| March 13, 2026 | 3.03 | 2.93 | 2.93 | 3.03 | 2.71 | 119,050 |
| March 12, 2026 | 3.16 | 2.74 | 2.74 | 3.16 | 2.74 | 14,328 |
| March 11, 2026 | 2.84 | 3.02 | 3.02 | 3.24 | 2.69 | 19,455 |
| March 10, 2026 | 2.79 | 2.72 | 2.72 | 2.8 | 2.7 | 3,129 |
| March 09, 2026 | 2.76 | 2.81 | 2.81 | 2.84 | 2.68 | 6,036 |
| March 06, 2026 | 2.85 | 2.8 | 2.8 | 2.85 | 2.63 | 7,015 |
| March 05, 2026 | 2.83 | 2.78 | 2.78 | 2.83 | 2.7 | 14,642 |
| March 04, 2026 | 2.66 | 2.81 | 2.81 | 2.85 | 2.58 | 28,917 |
| March 03, 2026 | 2.6 | 2.64 | 2.64 | 2.67 | 2.55 | 8,063 |
| March 02, 2026 | 2.62 | 2.57 | 2.57 | 2.66 | 2.46 | 10,458 |
| February 27, 2026 | 2.56 | 2.57 | 2.57 | 2.59 | 2.45 | 35,714 |
| February 26, 2026 | 2.59 | 2.61 | 2.61 | 2.61 | 2.54 | 5,937 |
| February 25, 2026 | 2.69 | 2.58 | 2.58 | 2.84 | 2.55 | 8,300 |
| February 24, 2026 | 2.7 | 2.52 | 2.52 | 2.75 | 2.52 | 11,848 |
| February 23, 2026 | 2.55 | 2.51 | 2.51 | 2.98 | 2.51 | 9,700 |
| February 20, 2026 | 2.65 | 2.59 | 0 | 2.69 | 2.59 | 8,980 |
| February 19, 2026 | 2.61 | 2.63 | 0 | 2.78 | 2.57 | 19,633 |
| February 18, 2026 | 2.85 | 2.62 | 0 | 2.85 | 2.55 | 21,297 |
| February 17, 2026 | 3 | 2.84 | 0 | 3 | 2.55 | 55,564 |
| February 13, 2026 | 2.44 | 2.78 | 0 | 3.04 | 2.44 | 379,800 |
| February 12, 2026 | 2.28 | 2.24 | 0 | 2.39 | 2.24 | 39,600 |
| February 11, 2026 | 2.21 | 2.19 | 0 | 2.23 | 2.11 | 18,700 |
| February 10, 2026 | 2.14 | 2.2 | 0 | 2.25 | 2.07 | 5,459 |
| February 09, 2026 | 2.27 | 2.15 | 0 | 2.28 | 2.1 | 10,100 |
| February 06, 2026 | 2.23 | 2.19 | 0 | 2.41 | 2.18 | 5,015 |
| February 05, 2026 | 2.3 | 2.25 | 0 | 2.4 | 2.25 | 9,024 |
| February 04, 2026 | 2.33 | 2.2 | 0 | 2.35 | 2.2 | 5,100 |
| February 03, 2026 | 2.35 | 2.26 | 0 | 2.38 | 2.26 | 5,531 |
| February 02, 2026 | 2.55 | 2.29 | 0 | 2.55 | 2.29 | 19,446 |
| January 30, 2026 | 2.85 | 2.38 | 0 | 2.85 | 2.37 | 23,321 |
| January 29, 2026 | 2.83 | 2.74 | 0 | 3.01 | 2.74 | 7,008 |
| January 28, 2026 | 2.8 | 2.89 | 0 | 2.95 | 2.77 | 9,000 |
| January 27, 2026 | 2.87 | 2.9 | 0 | 2.91 | 2.8 | 3,583 |
| January 26, 2026 | 2.94 | 2.87 | 0 | 2.94 | 2.59 | 9,839 |
| January 23, 2026 | 3.01 | 2.93 | 0 | 3.01 | 2.85 | 13,843 |
| January 22, 2026 | 3.06 | 3.05 | 0 | 3.29 | 3.02 | 25,948 |
| January 21, 2026 | 3.52 | 3.14 | 0 | 3.58 | 3.14 | 7,489 |
| January 20, 2026 | 3.3 | 3.22 | 0 | 3.63 | 3.22 | 7,300 |
| January 16, 2026 | 3.35 | 3.36 | 0 | 3.5 | 3.35 | 6,439 |
| January 15, 2026 | 3.5 | 3.33 | 0 | 3.55 | 3.31 | 18,654 |
| January 14, 2026 | 3.49 | 3.5 | 0 | 3.54 | 3.46 | 15,114 |
| January 13, 2026 | 3.55 | 3.55 | 0 | 3.64 | 3.5 | 10,800 |
| January 12, 2026 | 3.62 | 3.59 | 0 | 3.73 | 3.45 | 41,925 |
| January 09, 2026 | 3.93 | 3.76 | 0 | 4.05 | 3.76 | 39,900 |
| January 08, 2026 | 4.01 | 3.92 | 0 | 4.03 | 3.76 | 12,415 |
| January 07, 2026 | 3.78 | 3.83 | 0 | 4.05 | 3.58 | 23,459 |