Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
3.260
+0.190 (6.19%)
Jul 2, 2025, 4:00 PM - Market closed
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 3.22 | 3.43 | 3.12 | 3.27 | 3.27 | 6.35% | 13,522 |
| Jul 1, 2025 | 3.21 | 3.21 | 2.85 | 3.07 | 3.07 | 2.33% | 6,614 |
| Jun 30, 2025 | 3.45 | 3.45 | 3.00 | 3.00 | 3.00 | -9.91% | 5,307 |
| Jun 27, 2025 | 3.28 | 3.39 | 3.21 | 3.33 | 3.33 | 5.78% | 7,701 |
| Jun 26, 2025 | 2.97 | 3.22 | 2.96 | 3.15 | 3.15 | 7.44% | 4,867 |
| Jun 25, 2025 | 3.00 | 3.02 | 2.87 | 2.93 | 2.93 | 2.09% | 2,419 |
| Jun 24, 2025 | 2.99 | 3.08 | 2.87 | 2.87 | 2.87 | - | 9,407 |
| Jun 23, 2025 | 2.75 | 3.20 | 2.69 | 2.87 | 2.87 | -0.35% | 21,608 |
| Jun 20, 2025 | 3.09 | 3.19 | 2.82 | 2.88 | 2.88 | -5.57% | 14,098 |
| Jun 18, 2025 | 3.22 | 3.47 | 3.05 | 3.05 | 3.05 | -6.15% | 16,227 |
| Jun 17, 2025 | 3.43 | 3.48 | 3.25 | 3.25 | 3.25 | -0.70% | 2,130 |
| Jun 16, 2025 | 3.31 | 3.57 | 3.27 | 3.27 | 3.27 | -5.95% | 3,001 |
| Jun 13, 2025 | 3.41 | 3.54 | 3.25 | 3.48 | 3.48 | 1.46% | 3,605 |
| Jun 12, 2025 | 3.60 | 3.62 | 3.42 | 3.43 | 3.43 | -7.45% | 4,039 |
| Jun 11, 2025 | 3.77 | 3.77 | 3.47 | 3.71 | 3.71 | -1.96% | 8,471 |
| Jun 10, 2025 | 3.65 | 3.86 | 3.51 | 3.78 | 3.78 | 3.28% | 7,289 |
| Jun 9, 2025 | 3.67 | 3.67 | 3.37 | 3.66 | 3.66 | -0.81% | 8,488 |
| Jun 6, 2025 | 3.64 | 3.76 | 3.35 | 3.69 | 3.69 | 1.26% | 12,638 |
| 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 |