Rani Therapeutics Holdings, Inc. - Class A Common Stock (RANI)

0.7824
+0.0172 (2.25%)
NASDAQ· Last Trade: Jun 21st, 4:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rani Therapeutics Holdings, Inc. - Class A Common Stock (RANI)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.770.790.770.78308,7870.78
6/17/20260.750.800.750.77556,5750.77
6/16/20260.760.780.730.76750,5750.76
6/15/20260.800.810.760.77796,1060.77
6/12/20260.790.810.760.76910,0110.76
6/10/20260.820.830.770.78565,4740.78
6/09/20260.840.850.800.811,222,3300.81
6/08/20260.840.850.820.84487,5180.84
6/05/20260.890.900.810.83846,1300.83
6/04/20260.860.930.860.90710,2970.90
6/03/20260.860.880.830.88717,6680.88
6/02/20260.890.900.820.861,464,4440.86
6/01/20260.950.960.890.902,041,3520.90
5/29/20260.950.990.930.951,007,8580.95
5/28/20260.930.990.920.951,093,4280.95
5/27/20260.920.960.920.95805,8160.95
5/26/20260.990.990.920.941,944,8490.94
5/22/20261.071.101.051.07764,2761.07
5/21/20261.061.111.051.071,007,8771.07
5/20/20260.911.120.891.092,452,5811.09
5/19/20260.960.970.880.881,283,1320.88
5/18/20261.061.120.960.971,432,1960.97
5/15/20261.111.121.061.08994,0501.08
5/14/20261.061.141.041.111,585,5081.11
5/13/20261.101.101.041.05894,4121.05
5/12/20261.081.121.021.101,110,6111.10
5/11/20261.001.110.991.072,330,8811.07
5/08/20260.970.980.950.97402,2920.97
5/07/20260.960.980.920.93364,7530.93
5/06/20260.901.000.890.961,020,5020.96
5/05/20260.930.940.880.88712,1430.88
5/04/20260.940.960.910.93495,6540.93
5/01/20260.910.950.870.94620,2590.94
4/30/20260.870.900.850.89387,3820.89
4/29/20260.870.870.830.87445,6390.87
4/28/20260.890.910.850.87365,1260.87
4/27/20260.940.980.870.89602,6580.89
4/24/20260.950.950.880.94486,9610.94
4/23/20260.950.950.880.92560,3110.92
4/22/20260.970.980.930.95702,8670.95
4/21/20260.991.050.940.95899,8710.95
4/20/20260.960.990.910.97775,2920.97
4/17/20260.920.990.880.961,305,2180.96
4/16/20260.950.970.870.92825,7340.92
4/15/20260.860.990.850.961,021,1370.96
4/14/20260.780.860.780.841,181,5920.84
4/13/20260.710.780.710.781,081,6350.78
4/10/20260.800.800.720.741,182,9390.74
4/09/20260.840.840.770.781,338,4480.78
4/08/20260.850.860.820.83869,2910.83
4/07/20260.820.820.780.82607,8490.82
4/06/20260.850.920.820.83916,1800.83
4/02/20260.800.870.760.841,062,8840.84
4/01/20260.740.810.680.812,329,4530.81
3/31/20260.760.840.720.732,317,2230.73
3/30/20260.830.840.700.763,374,9470.76
3/27/20261.051.060.810.813,658,4980.81
3/26/20261.221.221.071.082,547,2651.08
3/25/20261.081.151.081.14886,8161.14
3/24/20261.151.151.061.061,132,2851.06
3/23/20261.141.191.131.14884,6211.14