Rani Therapeutics Holdings, Inc. (RANI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.50 | 7.68 | 6.98 | 7.15 | 7.15 | 99,100 |
| 07 May 2024 | 7.55 | 7.88 | 7.16 | 7.46 | 7.46 | 148,100 |
| 06 May 2024 | 7.08 | 7.72 | 6.90 | 7.56 | 7.56 | 253,700 |
| 03 May 2024 | 6.39 | 7.25 | 6.24 | 7.15 | 7.15 | 477,900 |
| 02 May 2024 | 6.39 | 6.40 | 6.18 | 6.37 | 6.37 | 324,100 |
| 01 May 2024 | 6.28 | 6.55 | 5.80 | 6.37 | 6.37 | 151,600 |
| 30 Apr 2024 | 6.60 | 6.60 | 6.16 | 6.38 | 6.38 | 74,100 |
| 29 Apr 2024 | 6.61 | 6.70 | 6.53 | 6.70 | 6.70 | 60,400 |
| 26 Apr 2024 | 6.48 | 6.70 | 6.30 | 6.68 | 6.68 | 42,500 |
| 25 Apr 2024 | 7.02 | 7.23 | 6.24 | 6.56 | 6.56 | 189,600 |
| 24 Apr 2024 | 6.76 | 7.34 | 6.35 | 6.99 | 6.99 | 138,500 |
| 23 Apr 2024 | 6.66 | 6.94 | 6.33 | 6.69 | 6.69 | 92,600 |
| 22 Apr 2024 | 7.00 | 7.65 | 6.50 | 6.67 | 6.67 | 194,700 |
| 19 Apr 2024 | 5.76 | 7.20 | 5.50 | 7.07 | 7.07 | 204,400 |
| 18 Apr 2024 | 7.59 | 7.81 | 5.90 | 6.05 | 6.05 | 587,000 |
| 17 Apr 2024 | 7.60 | 8.75 | 7.06 | 7.85 | 7.85 | 1,403,900 |
| 16 Apr 2024 | 5.99 | 6.89 | 5.75 | 6.87 | 6.87 | 389,700 |
| 15 Apr 2024 | 5.40 | 5.80 | 5.28 | 5.76 | 5.76 | 220,400 |
| 12 Apr 2024 | 4.49 | 5.67 | 4.43 | 5.40 | 5.40 | 489,000 |
| 11 Apr 2024 | 4.15 | 4.47 | 3.87 | 4.47 | 4.47 | 61,900 |
| 10 Apr 2024 | 4.03 | 4.20 | 3.85 | 4.16 | 4.16 | 76,100 |
| 09 Apr 2024 | 3.75 | 4.05 | 3.60 | 4.00 | 4.00 | 145,000 |
| 08 Apr 2024 | 3.70 | 3.78 | 3.52 | 3.73 | 3.73 | 53,700 |
| 05 Apr 2024 | 3.70 | 3.71 | 3.60 | 3.70 | 3.70 | 41,000 |
| 04 Apr 2024 | 3.35 | 3.80 | 3.30 | 3.76 | 3.76 | 274,000 |
| 03 Apr 2024 | 3.20 | 3.45 | 3.10 | 3.31 | 3.31 | 91,000 |
| 02 Apr 2024 | 3.08 | 3.20 | 3.07 | 3.14 | 3.14 | 31,500 |
| 01 Apr 2024 | 3.13 | 3.15 | 3.05 | 3.13 | 3.13 | 102,300 |
| 28 Mar 2024 | 3.08 | 3.25 | 3.03 | 3.11 | 3.11 | 128,100 |
| 27 Mar 2024 | 3.03 | 3.29 | 2.97 | 3.03 | 3.03 | 50,200 |
| 26 Mar 2024 | 3.30 | 3.30 | 2.85 | 3.18 | 3.18 | 128,800 |
| 25 Mar 2024 | 3.22 | 3.40 | 3.11 | 3.23 | 3.23 | 91,600 |
| 22 Mar 2024 | 3.55 | 3.55 | 3.24 | 3.26 | 3.26 | 75,600 |
| 21 Mar 2024 | 3.60 | 3.60 | 3.23 | 3.60 | 3.60 | 71,400 |
| 20 Mar 2024 | 3.46 | 3.60 | 3.40 | 3.57 | 3.57 | 40,500 |
| 19 Mar 2024 | 3.31 | 3.59 | 3.25 | 3.55 | 3.55 | 95,500 |
| 18 Mar 2024 | 3.23 | 3.43 | 3.10 | 3.34 | 3.34 | 62,700 |
| 15 Mar 2024 | 3.33 | 3.41 | 3.18 | 3.32 | 3.32 | 22,300 |
| 14 Mar 2024 | 3.25 | 3.28 | 3.11 | 3.12 | 3.12 | 47,600 |
| 13 Mar 2024 | 3.08 | 3.36 | 3.08 | 3.33 | 3.33 | 57,400 |
| 12 Mar 2024 | 3.36 | 3.45 | 3.02 | 3.08 | 3.08 | 150,700 |
| 11 Mar 2024 | 3.78 | 3.79 | 3.39 | 3.40 | 3.40 | 81,000 |
| 08 Mar 2024 | 3.75 | 3.80 | 3.65 | 3.79 | 3.79 | 96,100 |
| 07 Mar 2024 | 3.72 | 3.74 | 3.51 | 3.67 | 3.67 | 136,200 |
| 06 Mar 2024 | 3.74 | 3.75 | 3.64 | 3.71 | 3.71 | 56,400 |
| 05 Mar 2024 | 3.67 | 3.75 | 3.61 | 3.75 | 3.75 | 39,500 |
| 04 Mar 2024 | 3.72 | 3.72 | 3.61 | 3.71 | 3.71 | 54,400 |
| 01 Mar 2024 | 3.77 | 3.80 | 3.63 | 3.69 | 3.69 | 139,500 |
| 29 Feb 2024 | 3.45 | 3.80 | 3.38 | 3.74 | 3.74 | 47,800 |
| 28 Feb 2024 | 3.43 | 3.46 | 3.36 | 3.43 | 3.43 | 217,700 |
| 27 Feb 2024 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | 65,400 |
| 26 Feb 2024 | 3.43 | 3.59 | 3.24 | 3.45 | 3.45 | 43,600 |
| 23 Feb 2024 | 3.17 | 3.52 | 3.17 | 3.31 | 3.31 | 29,200 |
| 22 Feb 2024 | 3.35 | 3.41 | 3.20 | 3.26 | 3.26 | 46,500 |
| 21 Feb 2024 | 3.30 | 3.38 | 3.20 | 3.27 | 3.27 | 42,700 |
| 20 Feb 2024 | 3.42 | 3.45 | 3.26 | 3.28 | 3.28 | 40,200 |
| 16 Feb 2024 | 3.41 | 3.48 | 3.31 | 3.43 | 3.43 | 29,600 |
| 15 Feb 2024 | 3.31 | 3.50 | 3.26 | 3.40 | 3.40 | 39,000 |
| 14 Feb 2024 | 3.46 | 3.46 | 3.13 | 3.33 | 3.33 | 41,900 |
| 13 Feb 2024 | 3.57 | 3.67 | 3.20 | 3.39 | 3.39 | 106,000 |
| 12 Feb 2024 | 3.80 | 3.80 | 3.57 | 3.57 | 3.57 | 61,100 |
| 09 Feb 2024 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | 39,800 |
| 08 Feb 2024 | 3.78 | 3.82 | 3.70 | 3.80 | 3.80 | 70,900 |
| 07 Feb 2024 | 3.80 | 3.95 | 3.65 | 3.79 | 3.79 | 201,000 |
| 06 Feb 2024 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | 170,800 |
| 05 Feb 2024 | 3.51 | 3.75 | 3.35 | 3.69 | 3.69 | 180,800 |
| 02 Feb 2024 | 3.43 | 3.55 | 3.36 | 3.49 | 3.49 | 26,700 |
| 01 Feb 2024 | 3.50 | 3.55 | 3.40 | 3.45 | 3.45 | 47,600 |
| 31 Jan 2024 | 3.46 | 3.64 | 3.38 | 3.46 | 3.46 | 28,500 |
| 30 Jan 2024 | 3.55 | 3.64 | 3.45 | 3.45 | 3.45 | 88,400 |
| 29 Jan 2024 | 3.58 | 3.62 | 3.52 | 3.59 | 3.59 | 30,800 |
| 26 Jan 2024 | 3.62 | 3.65 | 3.52 | 3.58 | 3.58 | 35,700 |
| 25 Jan 2024 | 3.79 | 3.79 | 3.60 | 3.66 | 3.66 | 129,000 |
| 24 Jan 2024 | 3.69 | 3.80 | 3.67 | 3.79 | 3.79 | 140,200 |
| 23 Jan 2024 | 3.48 | 3.68 | 3.44 | 3.67 | 3.67 | 51,100 |
| 22 Jan 2024 | 3.50 | 3.60 | 3.31 | 3.44 | 3.44 | 64,400 |
| 19 Jan 2024 | 3.50 | 3.58 | 3.37 | 3.45 | 3.45 | 36,900 |
| 18 Jan 2024 | 3.37 | 3.72 | 3.35 | 3.48 | 3.48 | 104,700 |
| 17 Jan 2024 | 3.54 | 3.57 | 3.31 | 3.39 | 3.39 | 40,200 |
| 16 Jan 2024 | 3.54 | 3.78 | 3.43 | 3.49 | 3.49 | 231,500 |
| 12 Jan 2024 | 3.25 | 3.42 | 3.25 | 3.40 | 3.40 | 49,400 |
| 11 Jan 2024 | 3.31 | 3.35 | 3.25 | 3.31 | 3.31 | 34,000 |
| 10 Jan 2024 | 3.14 | 3.32 | 3.07 | 3.29 | 3.29 | 87,100 |
| 09 Jan 2024 | 2.96 | 3.18 | 2.96 | 3.14 | 3.14 | 40,700 |
| 08 Jan 2024 | 3.07 | 3.07 | 2.82 | 3.00 | 3.00 | 83,700 |
| 05 Jan 2024 | 3.14 | 3.25 | 2.93 | 2.98 | 2.98 | 73,800 |
| 04 Jan 2024 | 3.30 | 3.46 | 3.12 | 3.14 | 3.14 | 212,400 |
| 03 Jan 2024 | 3.35 | 3.39 | 3.09 | 3.17 | 3.17 | 87,400 |
| 02 Jan 2024 | 3.32 | 3.52 | 3.25 | 3.37 | 3.37 | 90,600 |
| 29 Dec 2023 | 3.34 | 3.49 | 3.28 | 3.32 | 3.32 | 57,500 |
| 28 Dec 2023 | 3.30 | 3.53 | 3.30 | 3.35 | 3.35 | 73,100 |
| 27 Dec 2023 | 3.42 | 3.47 | 3.26 | 3.37 | 3.37 | 39,000 |
| 26 Dec 2023 | 3.45 | 3.48 | 3.20 | 3.30 | 3.30 | 69,600 |
| 22 Dec 2023 | 3.17 | 3.54 | 3.14 | 3.39 | 3.39 | 110,200 |
| 21 Dec 2023 | 3.15 | 3.19 | 3.08 | 3.14 | 3.14 | 37,700 |
| 20 Dec 2023 | 3.12 | 3.30 | 2.99 | 3.12 | 3.12 | 109,900 |
| 19 Dec 2023 | 2.89 | 3.42 | 2.89 | 3.10 | 3.10 | 168,500 |
| 18 Dec 2023 | 2.76 | 2.92 | 2.76 | 2.85 | 2.85 | 52,900 |
| 15 Dec 2023 | 2.97 | 3.06 | 2.76 | 2.84 | 2.84 | 108,400 |
| 14 Dec 2023 | 3.12 | 3.24 | 2.63 | 2.95 | 2.95 | 180,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.