Rain Therapeutics Inc. (RAIN)
Jan 26, 2024 - RAIN was delisted (reason: acquired by Pathos AI)
1.210
-0.020 (-1.63%)
Inactive · Last trade price
on Jan 25, 2024
Rain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 25, 2024 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -1.63% | 3,706,028 |
| Jan 24, 2024 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 487,514 |
| Jan 23, 2024 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 636,633 |
| Jan 22, 2024 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 445,392 |
| Jan 19, 2024 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 285,261 |
| Jan 18, 2024 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 343,386 |
| Jan 17, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 635,129 |
| Jan 16, 2024 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 163,839 |
| Jan 12, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 100,212 |
| Jan 11, 2024 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 184,950 |
| Jan 10, 2024 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 145,576 |
| Jan 9, 2024 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 195,559 |
| Jan 8, 2024 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 171,282 |
| Jan 5, 2024 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 320,889 |
| Jan 4, 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 326,269 |
| Jan 3, 2024 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 230,257 |
| Jan 2, 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 986,330 |
| Dec 29, 2023 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 447,650 |
| Dec 28, 2023 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 498,369 |
| Dec 27, 2023 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 178,167 |
| Dec 26, 2023 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 116,073 |
| Dec 22, 2023 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 235,303 |
| Dec 21, 2023 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 92,136 |
| Dec 20, 2023 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 324,249 |
| Dec 19, 2023 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 229,294 |
| Dec 18, 2023 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 272,534 |
| Dec 15, 2023 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 676,139 |
| Dec 14, 2023 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 1,732,790 |
| Dec 13, 2023 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 167,297 |
| Dec 12, 2023 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 32,305 |
| Dec 11, 2023 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 127,695 |
| Dec 8, 2023 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 171,228 |
| Dec 7, 2023 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 42,539 |
| Dec 6, 2023 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 43,044 |
| Dec 5, 2023 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 171,039 |
| Dec 4, 2023 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 292,300 |
| Dec 1, 2023 | 1.06 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 151,667 |
| Nov 30, 2023 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 44,123 |
| Nov 29, 2023 | 1.07 | 1.08 | 0.99 | 1.04 | 1.04 | -2.80% | 183,827 |
| Nov 28, 2023 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 36,891 |
| Nov 27, 2023 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 69,741 |
| Nov 24, 2023 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 59,024 |
| Nov 22, 2023 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 31,967 |