Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
2.640
-0.020 (-0.75%)
Feb 21, 2025, 4:00 PM EST - Market closed
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.14 | 3.14 | 2.60 | 2.64 | 2.64 | -0.75% | 13,803 |
| Feb 20, 2025 | 2.71 | 3.28 | 2.66 | 2.66 | 2.66 | 1.26% | 30,081 |
| Feb 19, 2025 | 2.78 | 2.78 | 2.60 | 2.63 | 2.63 | -7.17% | 3,464 |
| Feb 18, 2025 | 2.90 | 2.91 | 2.59 | 2.83 | 2.83 | -4.39% | 13,834 |
| Feb 14, 2025 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -4.52% | 14,013 |
| Feb 13, 2025 | 3.30 | 3.34 | 3.07 | 3.10 | 3.10 | -10.66% | 10,234 |
| Feb 12, 2025 | 3.20 | 3.57 | 3.09 | 3.47 | 3.47 | 5.47% | 25,348 |
| Feb 11, 2025 | 3.53 | 3.87 | 3.01 | 3.29 | 3.29 | 1.86% | 160,022 |
| Feb 10, 2025 | 3.45 | 3.61 | 3.10 | 3.23 | 3.23 | -7.98% | 140,903 |
| Feb 7, 2025 | 3.58 | 3.67 | 3.35 | 3.51 | 3.51 | -1.40% | 7,441 |
| Feb 6, 2025 | 3.83 | 3.83 | 3.55 | 3.56 | 3.56 | -8.37% | 3,223 |
| Feb 5, 2025 | 3.66 | 3.92 | 3.65 | 3.89 | 3.89 | 6.44% | 2,457 |
| Feb 4, 2025 | 3.73 | 3.80 | 3.52 | 3.65 | 3.65 | -0.82% | 8,178 |
| Feb 3, 2025 | 3.74 | 3.94 | 3.58 | 3.68 | 3.68 | -1.58% | 17,784 |
| Jan 31, 2025 | 3.74 | 4.16 | 3.60 | 3.74 | 3.74 | -3.13% | 13,782 |
| Jan 30, 2025 | 4.01 | 4.11 | 3.66 | 3.86 | 3.86 | -3.98% | 32,735 |
| Jan 29, 2025 | 3.86 | 4.11 | 3.45 | 4.02 | 4.02 | 3.34% | 48,039 |
| Jan 28, 2025 | 3.70 | 4.24 | 3.70 | 3.89 | 3.89 | -3.71% | 53,336 |
| Jan 27, 2025 | 3.80 | 4.24 | 3.67 | 4.04 | 4.04 | 3.72% | 58,779 |
| Jan 24, 2025 | 4.14 | 4.14 | 3.82 | 3.90 | 3.90 | -5.92% | 3,864 |
| Jan 23, 2025 | 4.18 | 4.18 | 4.01 | 4.14 | 4.14 | -0.77% | 2,580 |
| Jan 22, 2025 | 4.16 | 4.18 | 4.06 | 4.17 | 4.17 | -0.67% | 10,493 |
| Jan 21, 2025 | 4.05 | 4.24 | 4.05 | 4.20 | 4.20 | 1.89% | 17,713 |
| Jan 17, 2025 | 3.95 | 4.27 | 3.95 | 4.12 | 4.12 | 7.74% | 8,035 |
| Jan 16, 2025 | 3.98 | 3.99 | 3.80 | 3.83 | 3.83 | -0.88% | 2,955 |
| Jan 15, 2025 | 4.33 | 4.65 | 3.80 | 3.86 | 3.86 | -10.85% | 16,015 |
| Jan 14, 2025 | 4.84 | 5.14 | 4.23 | 4.33 | 4.33 | -13.57% | 9,104 |
| Jan 13, 2025 | 5.22 | 5.42 | 4.81 | 5.01 | 5.01 | -8.07% | 70,739 |
| Jan 10, 2025 | 4.92 | 5.62 | 4.81 | 5.45 | 5.45 | 15.96% | 57,388 |
| Jan 8, 2025 | 4.50 | 4.95 | 4.39 | 4.70 | 4.70 | -5.81% | 26,141 |
| Jan 7, 2025 | 4.99 | 5.33 | 4.89 | 4.99 | 4.99 | -1.19% | 19,405 |
| Jan 6, 2025 | 5.30 | 5.44 | 4.40 | 5.05 | 5.05 | -13.53% | 60,205 |
| Jan 3, 2025 | 5.94 | 6.46 | 5.14 | 5.84 | 5.84 | -20.00% | 161,149 |