Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
3.480
-0.164 (-4.50%)
At close: Jun 6, 2025, 4:00 PM
3.690
+0.210 (6.03%)
After-hours: Jun 6, 2025, 4:00 PM EDT
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.64 | 3.76 | 3.35 | 3.58 | - | -1.89% | 3,655 |
| Jun 5, 2025 | 3.54 | 4.11 | 3.54 | 3.64 | 3.64 | 6.24% | 23,280 |
| Jun 4, 2025 | 3.00 | 3.78 | 2.96 | 3.43 | 3.43 | 22.50% | 42,740 |
| Jun 3, 2025 | 3.23 | 3.27 | 2.80 | 2.80 | 2.80 | -8.32% | 12,534 |
| Jun 2, 2025 | 3.53 | 3.55 | 3.05 | 3.05 | 3.05 | -15.26% | 9,694 |
| May 30, 2025 | 3.88 | 3.88 | 3.59 | 3.60 | 3.60 | -2.86% | 3,447 |
| May 29, 2025 | 4.35 | 4.59 | 3.71 | 3.71 | 3.71 | -16.63% | 30,249 |
| May 28, 2025 | 4.29 | 4.60 | 4.29 | 4.45 | 4.45 | 1.60% | 11,637 |
| May 27, 2025 | 4.42 | 4.43 | 4.04 | 4.38 | 4.38 | 4.41% | 32,615 |
| May 23, 2025 | 4.80 | 4.80 | 3.82 | 4.20 | 4.20 | -0.59% | 32,030 |
| May 22, 2025 | 5.40 | 5.40 | 4.15 | 4.22 | 4.22 | -21.85% | 23,542 |
| May 21, 2025 | 7.38 | 7.38 | 5.34 | 5.40 | 5.40 | -21.34% | 38,774 |
| May 20, 2025 | 6.68 | 7.06 | 6.63 | 6.87 | 6.87 | -1.51% | 9,966 |
| May 19, 2025 | 6.31 | 7.65 | 5.99 | 6.97 | 6.97 | 2.05% | 44,344 |
| May 16, 2025 | 5.61 | 7.25 | 4.91 | 6.83 | 6.83 | 14.33% | 60,579 |
| May 15, 2025 | 5.13 | 6.50 | 5.12 | 5.97 | 5.97 | 4.26% | 39,946 |
| May 14, 2025 | 6.50 | 7.15 | 5.09 | 5.73 | 5.73 | -4.18% | 62,668 |
| May 13, 2025 | 8.00 | 8.85 | 5.62 | 5.98 | 5.98 | -23.56% | 32,345 |
| May 12, 2025 | 6.98 | 9.58 | 6.59 | 7.82 | 7.82 | 13.38% | 154,621 |
| May 9, 2025 | 6.74 | 6.97 | 6.26 | 6.90 | 6.90 | 0.88% | 18,578 |
| May 8, 2025 | 6.00 | 6.99 | 6.00 | 6.84 | 6.84 | 16.52% | 30,410 |
| May 7, 2025 | 4.85 | 6.00 | 4.75 | 5.87 | 5.87 | 17.17% | 78,329 |
| May 6, 2025 | 3.70 | 5.73 | 3.69 | 5.01 | 5.01 | 30.98% | 41,586 |
| May 5, 2025 | 3.93 | 4.39 | 3.56 | 3.83 | 3.83 | -14.81% | 71,797 |
| May 2, 2025 | 4.72 | 5.10 | 4.28 | 4.49 | 4.49 | -4.06% | 100,083 |
| May 1, 2025 | 4.31 | 5.39 | 4.13 | 4.68 | 4.68 | 5.88% | 116,701 |
| Apr 30, 2025 | 3.55 | 4.78 | 3.50 | 4.42 | 4.42 | 23.81% | 135,017 |
| Apr 29, 2025 | 3.23 | 3.90 | 3.18 | 3.57 | 3.57 | 7.21% | 113,185 |
| Apr 28, 2025 | 2.87 | 3.59 | 2.75 | 3.33 | 3.33 | 12.88% | 88,484 |
| Apr 25, 2025 | 2.95 | 3.28 | 2.67 | 2.95 | 2.95 | 2.08% | 82,578 |
| Apr 24, 2025 | 2.83 | 2.93 | 2.61 | 2.89 | 2.89 | 3.58% | 24,434 |
| Apr 23, 2025 | 2.55 | 2.93 | 2.50 | 2.79 | 2.79 | 11.16% | 40,053 |
| Apr 22, 2025 | 2.44 | 2.76 | 2.42 | 2.51 | 2.51 | -2.14% | 70,548 |
| Apr 21, 2025 | 2.51 | 2.68 | 2.38 | 2.57 | 2.57 | -2.10% | 7,293 |
| Apr 17, 2025 | 2.63 | 2.75 | 2.60 | 2.62 | 2.62 | -5.92% | 7,486 |
| Apr 16, 2025 | 2.71 | 2.96 | 2.64 | 2.79 | 2.79 | 6.62% | 10,208 |
| Apr 15, 2025 | 2.61 | 2.88 | 2.55 | 2.61 | 2.61 | -2.54% | 28,621 |
| Apr 14, 2025 | 2.57 | 2.93 | 2.56 | 2.68 | 2.68 | 1.90% | 35,825 |
| Apr 11, 2025 | 2.43 | 2.71 | 2.32 | 2.63 | 2.63 | 7.35% | 81,036 |
| Apr 10, 2025 | 2.29 | 2.50 | 2.26 | 2.45 | 2.45 | 4.03% | 156,620 |
| Apr 9, 2025 | 2.09 | 2.45 | 2.05 | 2.36 | 2.36 | 12.68% | 137,676 |
| Apr 8, 2025 | 2.10 | 2.10 | 1.93 | 2.09 | 2.09 | 2.45% | 11,902 |
| Apr 7, 2025 | 1.96 | 2.20 | 1.84 | 2.04 | 2.04 | -1.92% | 51,242 |
| Apr 4, 2025 | 2.04 | 2.21 | 1.98 | 2.08 | 2.08 | 1.46% | 14,967 |
| Apr 3, 2025 | 1.98 | 2.19 | 1.93 | 2.05 | 2.05 | 6.22% | 46,981 |
| Apr 2, 2025 | 2.01 | 2.16 | 1.90 | 1.93 | 1.93 | -4.88% | 32,064 |
| Apr 1, 2025 | 2.01 | 2.16 | 1.83 | 2.03 | 2.03 | 2.47% | 52,236 |
| Mar 31, 2025 | 2.03 | 2.10 | 1.85 | 1.98 | 1.98 | - | 17,788 |
| Mar 28, 2025 | 1.91 | 1.98 | 1.83 | 1.98 | 1.98 | -0.40% | 2,805 |
| Mar 27, 2025 | 2.10 | 2.10 | 1.86 | 1.99 | 1.99 | -2.07% | 1,720 |