Rain Enhancement Technologies Holdco, Inc Class A RAIN
NASDAQ · United States · Finance
$0.8370+0.04 (+4.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.84 | +4.62% | $0.85 | $0.85 | $0.79 | 32.40K |
| 2026-09-30 | $0.80 | +1.14% | $0.81 | $0.86 | $0.79 | 45.80K |
| 2026-09-29 | $0.79 | -12.89% | $0.87 | $0.88 | $0.76 | 195.20K |
| 2026-09-28 | $0.91 | -9.20% | $0.99 | $1.01 | $0.87 | 121.20K |
| 2026-09-25 | $1.00 | -0.99% | $0.99 | $1.06 | $0.97 | 276.10K |
| 2026-09-24 | $1.01 | 0.00% | $0.99 | $1.06 | $0.95 | 445.60K |
| 2026-09-23 | $1.01 | -0.98% | $0.88 | $1.08 | $0.85 | 4.09M |
| 2026-09-22 | $1.02 | +54.31% | $0.68 | $1.54 | $0.68 | 64.05M |
| 2026-09-21 | $0.66 | -0.60% | $0.66 | $0.71 | $0.66 | 64.10K |
| 2026-09-18 | $0.67 | -2.49% | $0.70 | $0.72 | $0.65 | 80.20K |
| 2026-09-17 | $0.68 | +1.79% | $0.67 | $0.74 | $0.67 | 89.90K |
| 2026-09-16 | $0.67 | -6.94% | $0.72 | $0.73 | $0.66 | 107.50K |
| 2026-09-15 | $0.72 | -0.14% | $0.73 | $0.73 | $0.69 | 42.30K |
| 2026-09-14 | $0.72 | -2.44% | $0.72 | $0.75 | $0.66 | 214.70K |
| 2026-09-11 | $0.74 | -3.15% | $0.74 | $0.78 | $0.71 | 89.30K |
| 2026-09-10 | $0.76 | +7.62% | $0.72 | $0.78 | $0.70 | 91.10K |
| 2026-09-09 | $0.71 | -13.54% | $0.79 | $0.82 | $0.70 | 214.50K |
| 2026-09-08 | $0.82 | -3.64% | $0.84 | $0.87 | $0.75 | 194.10K |
| 2026-09-04 | $0.85 | -1.73% | $0.88 | $0.92 | $0.85 | 100.70K |
| 2026-09-03 | $0.87 | +0.70% | $0.90 | $0.94 | $0.86 | 89.70K |
| 2026-09-02 | $0.86 | -3.15% | $0.79 | $0.90 | $0.79 | 243.90K |
| 2026-09-01 | $0.89 | -1.88% | $0.90 | $1.08 | $0.83 | 1.63M |
| 2026-08-31 | $0.90 | -8.12% | $0.96 | $0.96 | $0.90 | 39.00K |
| 2026-08-28 | $0.99 | -2.48% | $1.03 | $1.04 | $0.97 | 104.70K |
| 2026-08-27 | $1.01 | -3.81% | $1.09 | $1.09 | $1.01 | 64.40K |
| 2026-08-26 | $1.05 | -10.26% | $1.10 | $1.12 | $1.01 | 364.30K |
| 2026-08-25 | $1.17 | +26.08% | $0.95 | $1.21 | $0.91 | 2.01M |
| 2026-08-24 | $0.93 | +9.69% | $0.84 | $0.96 | $0.84 | 143.70K |
| 2026-08-21 | $0.85 | -3.86% | $0.93 | $0.97 | $0.83 | 381.80K |
| 2026-08-20 | $0.88 | -2.98% | $0.92 | $0.93 | $0.81 | 209.10K |
| 2026-08-19 | $0.91 | +6.58% | $0.85 | $0.98 | $0.84 | 267.80K |
| 2026-08-18 | $0.85 | -3.41% | $0.88 | $0.90 | $0.83 | 95.30K |
| 2026-08-17 | $0.88 | -4.24% | $0.93 | $0.94 | $0.86 | 232.20K |
| 2026-08-14 | $0.92 | -5.15% | $0.96 | $1.00 | $0.89 | 246.80K |
| 2026-08-13 | $0.97 | -9.35% | $1.05 | $1.07 | $0.96 | 331.40K |
| 2026-08-12 | $1.07 | -3.60% | $1.09 | $1.10 | $1.02 | 358.30K |
| 2026-08-11 | $1.11 | -5.93% | $1.19 | $1.19 | $1.10 | 383.10K |
| 2026-08-10 | $1.18 | 0.00% | $1.20 | $1.25 | $1.16 | 187.50K |
| 2026-08-07 | $1.18 | -7.09% | $1.20 | $1.24 | $1.17 | 281.50K |
| 2026-08-06 | $1.27 | +0.79% | $1.25 | $1.34 | $1.20 | 659.70K |
| 2026-08-05 | $1.26 | +8.62% | $1.18 | $1.29 | $1.16 | 1.37M |
| 2026-08-04 | $1.16 | -26.58% | $1.53 | $1.60 | $1.13 | 18.82M |
| 2026-08-03 | $1.58 | +9.72% | $1.45 | $1.65 | $1.41 | 8.79M |
| 2026-07-31 | $1.44 | -6.49% | $1.52 | $1.60 | $1.41 | 16.20K |
| 2026-07-30 | $1.54 | +14.07% | $1.38 | $1.54 | $1.34 | 10.20K |
| 2026-07-29 | $1.35 | +2.27% | $1.36 | $1.38 | $1.30 | 5.60K |
| 2026-07-28 | $1.32 | +1.15% | $1.31 | $1.36 | $1.31 | 2.50K |
| 2026-07-27 | $1.30 | -10.62% | $1.41 | $1.45 | $1.30 | 30.00K |
| 2026-07-24 | $1.46 | -2.01% | $1.54 | $1.54 | $1.45 | 6.80K |
| 2026-07-23 | $1.49 | -15.82% | $1.80 | $1.80 | $1.42 | 18.90K |
| 2026-07-22 | $1.77 | +10.62% | $1.71 | $1.82 | $1.61 | 12.40K |
| 2026-07-21 | $1.60 | -11.11% | $1.75 | $1.89 | $1.59 | 15.00K |
| 2026-07-20 | $1.80 | +16.13% | $1.64 | $1.82 | $1.55 | 28.50K |
| 2026-07-17 | $1.55 | -3.73% | $1.58 | $1.77 | $1.55 | 7.90K |
| 2026-07-16 | $1.61 | -1.83% | $1.62 | $1.62 | $1.52 | 8.50K |
| 2026-07-15 | $1.64 | +3.80% | $1.60 | $1.72 | $1.55 | 9.40K |
| 2026-07-14 | $1.58 | -7.33% | $1.75 | $1.75 | $1.51 | 27.40K |
| 2026-07-13 | $1.71 | -9.79% | $1.81 | $1.85 | $1.67 | 22.90K |
| 2026-07-10 | $1.89 | +3.28% | $1.83 | $1.91 | $1.77 | 11.50K |
| 2026-07-09 | $1.83 | -4.69% | $1.90 | $1.94 | $1.76 | 23.40K |
| 2026-07-08 | $1.92 | 0.00% | $2.00 | $2.04 | $1.90 | 12.20K |
| 2026-07-07 | $1.92 | -1.54% | $1.99 | $2.11 | $1.92 | 34.10K |
| 2026-07-06 | $1.95 | -0.76% | $2.09 | $2.09 | $1.93 | 15.90K |
| 2026-07-02 | $1.97 | -0.76% | $2.02 | $2.04 | $1.92 | 20.40K |
| 2026-07-01 | $1.98 | -4.35% | $1.94 | $2.09 | $1.90 | 30.80K |
| 2026-06-30 | $2.07 | -10.00% | $2.44 | $2.48 | $1.90 | 285.80K |
| 2026-06-29 | $2.30 | +19.17% | $1.90 | $2.47 | $1.88 | 85.60K |
| 2026-06-26 | $1.93 | -3.50% | $1.99 | $2.10 | $1.93 | 22.70K |
| 2026-06-25 | $2.00 | -0.05% | $2.01 | $2.05 | $1.97 | 10.00K |
| 2026-06-24 | $2.00 | -10.27% | $2.31 | $2.32 | $1.98 | 39.90K |
| 2026-06-23 | $2.23 | +19.89% | $1.92 | $2.31 | $1.80 | 56.40K |
| 2026-06-22 | $1.86 | -9.71% | $2.09 | $2.09 | $1.62 | 54.70K |
| 2026-06-18 | $2.06 | -5.50% | $2.32 | $2.62 | $1.96 | 184.80K |
| 2026-06-17 | $2.18 | -1.80% | $2.21 | $2.21 | $1.99 | 30.00K |
| 2026-06-16 | $2.22 | -3.06% | $2.35 | $2.35 | $2.08 | 22.00K |
| 2026-06-15 | $2.29 | +12.25% | $2.14 | $2.47 | $2.05 | 47.90K |
| 2026-06-12 | $2.04 | +1.44% | $2.03 | $2.07 | $1.96 | 10.20K |
| 2026-06-11 | $2.01 | +0.05% | $2.01 | $2.03 | $1.96 | 7.70K |
| 2026-06-10 | $2.01 | -3.83% | $2.03 | $2.12 | $1.87 | 49.00K |
| 2026-06-09 | $2.09 | -4.57% | $2.11 | $2.23 | $2.03 | 35.70K |
| 2026-06-08 | $2.19 | -0.45% | $2.20 | $2.20 | $2.05 | 18.70K |
| 2026-06-05 | $2.20 | +0.46% | $2.18 | $2.28 | $2.09 | 10.30K |
| 2026-06-04 | $2.19 | -0.68% | $2.20 | $2.22 | $2.05 | 26.40K |
| 2026-06-03 | $2.20 | -4.96% | $2.28 | $2.31 | $2.16 | 14.90K |
| 2026-06-02 | $2.32 | 0.00% | $2.29 | $2.33 | $2.20 | 20.80K |
| 2026-06-01 | $2.32 | +2.20% | $2.32 | $2.49 | $2.16 | 24.70K |
| 2026-05-29 | $2.27 | +1.79% | $2.27 | $2.37 | $2.10 | 11.40K |
| 2026-05-28 | $2.23 | -9.35% | $2.44 | $2.46 | $2.19 | 13.20K |
| 2026-05-27 | $2.46 | +6.49% | $2.34 | $2.53 | $2.04 | 35.10K |
| 2026-05-26 | $2.31 | -2.94% | $2.48 | $2.53 | $2.31 | 49.70K |