Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
1.980
-0.008 (-0.40%)
Mar 28, 2025, 4:00 PM EDT - Market closed
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.91 | 1.91 | 1.83 | 1.91 | - | -4.18% | 2,524 |
| Mar 27, 2025 | 2.10 | 2.10 | 1.86 | 1.99 | 1.99 | -2.07% | 1,720 |
| Mar 26, 2025 | 2.23 | 2.23 | 1.89 | 2.03 | 2.03 | 5.18% | 3,876 |
| Mar 25, 2025 | 1.90 | 2.04 | 1.88 | 1.93 | 1.93 | -6.31% | 3,899 |
| Mar 24, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -3.74% | 1,589 |
| Mar 21, 2025 | 2.01 | 2.25 | 1.95 | 2.14 | 2.14 | 1.90% | 27,476 |
| Mar 20, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | -3.67% | 10,682 |
| Mar 19, 2025 | 2.41 | 2.41 | 2.17 | 2.18 | 2.18 | -0.05% | 6,823 |
| Mar 18, 2025 | 1.96 | 2.21 | 1.96 | 2.18 | 2.18 | 13.01% | 9,995 |
| Mar 17, 2025 | 2.14 | 2.14 | 1.80 | 1.93 | 1.93 | -2.18% | 11,470 |
| Mar 14, 2025 | 2.09 | 2.22 | 1.97 | 1.97 | 1.97 | -5.60% | 5,665 |
| Mar 13, 2025 | 2.12 | 2.29 | 1.94 | 2.09 | 2.09 | -1.88% | 18,811 |
| Mar 12, 2025 | 1.94 | 2.36 | 1.75 | 2.13 | 2.13 | 12.11% | 18,736 |
| Mar 11, 2025 | 1.82 | 2.21 | 1.79 | 1.90 | 1.90 | 2.15% | 27,183 |
| Mar 10, 2025 | 1.92 | 2.19 | 1.82 | 1.86 | 1.86 | -2.62% | 8,065 |
| Mar 7, 2025 | 1.93 | 2.00 | 1.86 | 1.91 | 1.91 | -4.07% | 5,067 |
| Mar 6, 2025 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | -3.54% | 4,951 |
| Mar 5, 2025 | 2.09 | 2.23 | 2.03 | 2.06 | 2.06 | -3.78% | 14,187 |
| Mar 4, 2025 | 2.27 | 2.27 | 1.85 | 2.15 | 2.15 | -5.51% | 20,372 |
| Mar 3, 2025 | 2.28 | 2.44 | 2.18 | 2.27 | 2.27 | -1.30% | 1,180 |
| Feb 28, 2025 | 2.55 | 2.64 | 2.16 | 2.30 | 2.30 | -9.77% | 19,602 |
| Feb 27, 2025 | 2.27 | 2.55 | 2.20 | 2.55 | 2.55 | 10.35% | 20,059 |
| Feb 26, 2025 | 2.25 | 2.32 | 2.19 | 2.31 | 2.31 | -1.28% | 4,833 |
| Feb 25, 2025 | 2.38 | 2.40 | 2.33 | 2.34 | 2.34 | -4.84% | 6,581 |
| Feb 24, 2025 | 2.87 | 2.87 | 2.46 | 2.46 | 2.46 | -6.86% | 3,188 |
| 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 |