Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
2.025
-0.025 (-1.22%)
Nov 21, 2024, 12:10 PM EST - Market open

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.072.102.002.052.05-0.24%422,574
Nov 19, 20242.032.062.002.062.060.24%543,950
Nov 18, 20242.262.292.002.052.05-9.69%1,354,119
Nov 15, 20242.372.372.232.272.27-3.40%304,761
Nov 14, 20242.422.472.262.352.35-4.86%700,677
Nov 13, 20242.552.592.452.472.47-3.89%278,906
Nov 12, 20242.622.672.552.572.57-1.91%335,035
Nov 11, 20242.412.632.412.622.628.71%612,428
Nov 8, 20242.542.542.322.412.41-3.98%632,581
Nov 7, 20242.502.562.432.512.511.21%530,721
Nov 6, 20242.472.622.422.482.482.06%773,484
Nov 5, 20242.442.472.342.432.430.83%362,495
Nov 4, 20242.332.482.252.412.414.33%911,649
Nov 1, 20242.332.332.222.312.310.87%432,644
Oct 31, 20242.342.342.222.292.29-1.29%382,944
Oct 30, 20242.342.362.282.322.32-0.85%542,321
Oct 29, 20242.292.412.262.342.341.30%786,510
Oct 28, 20242.412.572.192.312.31-1.28%1,872,898
Oct 25, 20242.372.522.322.342.34-2.09%828,295
Oct 24, 20242.502.612.372.392.39-5.16%743,925
Oct 23, 20242.392.582.312.522.525.88%1,309,416
Oct 22, 20242.502.552.352.382.38-7.39%1,570,187
Oct 21, 20242.702.722.552.572.57-4.10%1,335,658
Oct 18, 20242.642.782.552.682.681.90%1,828,110
Oct 17, 20242.752.812.502.632.631.15%2,584,814
Oct 16, 20242.352.902.352.602.6022.64%8,411,856
Oct 15, 20243.603.752.102.122.12-33.33%20,053,137
Oct 14, 20242.533.342.513.183.1857.43%55,213,507
Oct 11, 20242.282.342.022.022.02-12.55%241,668
Oct 10, 20242.352.352.162.312.31-1.70%37,879
Oct 9, 20242.222.352.152.352.357.31%35,603
Oct 8, 20242.232.262.152.192.19-3.10%23,256
Oct 7, 20242.322.342.182.262.26-3.42%48,870
Oct 4, 20242.362.382.212.342.341.74%39,112
Oct 3, 20242.302.332.102.302.304.07%45,726
Oct 2, 20242.322.322.072.212.21-4.33%70,125
Oct 1, 20242.182.322.122.312.316.94%26,685
Sep 30, 20242.112.182.102.162.16-48,725
Sep 27, 20242.132.162.072.162.162.37%22,264
Sep 26, 20242.112.152.002.112.112.43%73,578
Sep 25, 20242.202.302.022.062.06-6.36%56,565
Sep 24, 20242.182.282.092.202.200.92%96,807
Sep 23, 20242.382.382.182.182.18-6.84%71,499
Sep 20, 20242.352.602.342.342.341.30%106,149
Sep 19, 20242.372.432.312.312.310.43%70,384
Sep 18, 20242.432.492.302.302.30-4.17%28,251
Sep 17, 20242.302.492.302.402.405.26%70,394
Sep 16, 20242.362.422.242.282.28-3.80%76,092
Sep 13, 20242.372.452.312.372.37-0.84%72,079
Sep 12, 20242.442.592.302.392.39-2.85%56,774
Sep 11, 20242.692.692.292.462.46-6.11%143,991
Sep 10, 20242.702.762.552.622.62-3.68%20,837
Sep 9, 20242.692.742.572.722.723.82%25,351
Sep 6, 20242.712.762.552.622.62-4.03%17,901
Sep 5, 20242.852.852.692.732.73-3.53%44,656
Sep 4, 20242.912.992.792.832.83-4.39%33,458
Sep 3, 20243.253.252.902.962.96-7.50%70,866
Aug 30, 20242.943.602.753.203.2013.48%368,736
Aug 29, 20243.013.082.802.822.82-6.34%30,168
Aug 28, 20243.303.462.983.013.01-9.31%23,027
Aug 27, 20243.073.503.023.323.329.21%160,988
Aug 26, 20243.133.133.013.043.04-0.98%23,531
Aug 23, 20243.033.133.023.073.07-16,248
Aug 22, 20243.043.092.983.073.075.50%18,114
Aug 21, 20242.963.042.822.912.911.39%19,469
Aug 20, 20242.932.972.762.872.870.24%22,526
Aug 19, 20242.762.952.762.862.862.62%36,413
Aug 16, 20242.622.802.612.792.794.10%36,877
Aug 15, 20242.612.792.612.682.68-18,834
Aug 14, 20242.682.802.542.682.68-0.74%53,333
Aug 13, 20242.533.092.532.702.7013.83%106,832
Aug 12, 20242.312.492.302.372.374.96%25,834
Aug 9, 20242.382.542.252.262.26-6.22%26,186
Aug 8, 20242.452.562.312.412.41-0.82%23,509
Aug 7, 20242.532.792.402.432.43-2.80%16,043
Aug 6, 20242.702.702.302.502.502.46%26,603
Aug 5, 20242.502.572.342.442.44-8.61%43,580
Aug 2, 20242.802.812.542.672.67-1.84%59,812
Aug 1, 20242.802.832.612.722.72-3.89%39,527
Jul 31, 20242.932.932.772.832.83-14,043
Jul 30, 20242.892.972.762.832.83-4.07%37,811
Jul 29, 20243.003.042.842.952.950.68%49,825
Jul 26, 20242.873.102.842.932.932.09%47,157
Jul 25, 20242.862.992.782.872.870.70%27,798
Jul 24, 20243.023.122.802.852.85-5.94%41,792
Jul 23, 20243.103.223.003.033.03-3.35%20,310
Jul 22, 20243.033.263.023.143.141.79%91,385
Jul 19, 20243.303.843.013.083.08-8.61%209,398
Jul 18, 20243.663.853.363.373.37-8.92%53,901
Jul 17, 20243.884.023.703.703.70-6.33%17,497
Jul 16, 20243.934.193.853.953.95-1.00%189,781
Jul 15, 20243.784.123.713.993.997.84%47,316
Jul 12, 20243.603.753.603.703.703.06%17,281
Jul 11, 20243.283.673.253.593.599.12%56,772
Jul 10, 20243.453.453.263.293.29-4.91%32,701
Jul 9, 20243.653.713.393.463.46-3.89%51,170
Jul 8, 20243.743.803.553.603.60-3.74%34,382
Jul 5, 20243.753.863.603.743.74-0.53%31,259
Jul 3, 20243.853.953.653.763.76-2.84%14,344
Jul 2, 20243.834.003.793.873.871.31%16,055