Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
1.400
+0.100 (7.69%)
At close: Dec 20, 2024, 4:00 PM
1.420
+0.020 (1.42%)
After-hours: Dec 20, 2024, 6:35 PM EST

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.311.421.301.401.407.69%464,136
Dec 19, 20241.381.421.301.301.30-2.26%577,895
Dec 18, 20241.411.531.331.331.33-8.90%1,138,195
Dec 17, 20241.621.641.441.461.46-8.18%915,880
Dec 16, 20241.631.721.581.591.59-4.22%814,011
Dec 13, 20241.771.771.601.661.66-4.60%694,688
Dec 12, 20241.851.871.741.741.74-6.45%585,621
Dec 11, 20241.901.921.851.861.86-2.11%280,649
Dec 10, 20241.932.001.881.901.90-1.55%382,707
Dec 9, 20241.971.971.921.931.93-315,582
Dec 6, 20241.851.971.851.931.934.32%409,949
Dec 5, 20241.911.951.851.851.85-4.15%473,555
Dec 4, 20241.971.971.901.931.93-1.53%408,527
Dec 3, 20241.992.041.931.961.96-2.00%383,109
Dec 2, 20242.032.041.902.002.00-0.99%802,666
Nov 29, 20242.002.031.992.022.021.51%254,467
Nov 27, 20241.962.031.951.991.992.05%559,938
Nov 26, 20242.072.101.941.951.95-6.25%746,278
Nov 25, 20242.082.162.062.082.08-635,401
Nov 22, 20242.072.122.042.082.081.96%415,480
Nov 21, 20242.042.082.012.042.04-0.49%340,314
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