Skip to main content
Rani Therapeutics Holdings, Inc. (RANI)
NASDAQ: RANI · Real-Time Price · USD
0.5005
-0.0075 (-1.48%)
At close: Jun 20, 2025, 4:00 PM
0.5289
+0.0284 (5.67%)
After-hours: Jun 20, 2025, 7:28 PM EDT

RANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.510.520.500.500.50-1.48%265,988
Jun 18, 20250.510.530.510.510.51-1.15%333,259
Jun 17, 20250.530.560.510.510.51-1.19%218,393
Jun 16, 20250.540.540.510.520.52-0.99%276,068
Jun 13, 20250.570.570.510.530.53-6.28%307,009
Jun 12, 20250.580.580.560.560.56-2.13%169,153
Jun 11, 20250.590.600.560.570.57-1.75%295,609
Jun 10, 20250.600.630.580.580.581.53%653,518
Jun 9, 20250.580.600.560.570.572.52%403,180
Jun 6, 20250.540.570.510.560.565.88%401,129
Jun 5, 20250.560.560.520.530.53-5.54%327,448
Jun 4, 20250.550.590.550.560.560.97%293,927
Jun 3, 20250.550.570.550.550.55-0.45%205,070
Jun 2, 20250.580.610.550.560.56-0.39%201,598
May 30, 20250.560.600.550.560.56-3.45%135,940
May 29, 20250.620.620.570.580.58-6.66%430,300
May 28, 20250.630.640.600.620.62-0.03%464,758
May 27, 20250.630.650.610.620.620.63%267,621
May 23, 20250.630.660.620.620.62-4.83%268,063
May 22, 20250.700.700.630.650.65-8.49%425,839
May 21, 20250.730.740.670.710.71-5.46%362,557
May 20, 20250.680.770.670.750.757.01%408,807
May 19, 20250.640.710.630.700.709.27%847,707
May 16, 20250.570.800.560.640.6412.23%2,550,259
May 15, 20250.570.580.510.570.572.51%338,892
May 14, 20250.560.750.500.560.5615.59%6,526,858
May 13, 20250.600.610.460.480.48-21.42%1,578,371
May 12, 20250.770.770.600.610.61-16.03%919,207
May 9, 20250.750.840.720.730.73-5.93%387,747
May 8, 20250.850.880.730.780.78-7.40%551,563
May 7, 20251.001.020.780.840.84-22.41%690,484
May 6, 20251.051.101.021.081.08-326,396
May 5, 20251.061.101.061.081.08-57,205
May 2, 20251.071.111.051.081.080.93%178,030
May 1, 20251.131.131.051.071.07-3.60%122,608
Apr 30, 20251.131.131.081.111.11-90,735
Apr 29, 20251.111.131.081.111.110.91%63,088
Apr 28, 20251.111.141.071.101.10-1.79%149,150
Apr 25, 20251.111.161.021.121.12-580,917
Apr 24, 20251.131.151.051.121.12-2.61%303,417
Apr 23, 20251.201.221.131.151.151.77%107,324
Apr 22, 20251.091.131.091.131.133.67%96,439
Apr 21, 20251.131.161.081.091.09-6.84%142,132
Apr 17, 20251.171.201.111.171.171.74%68,199
Apr 16, 20251.201.221.131.151.15-4.96%48,395
Apr 15, 20251.231.251.211.211.21-1.63%78,144
Apr 14, 20251.201.251.191.231.233.36%75,158
Apr 11, 20251.221.241.161.191.195.31%141,271
Apr 10, 20251.221.251.121.131.13-10.32%114,360
Apr 9, 20251.101.301.081.261.2618.87%274,917