Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
3.470
-0.003 (-0.09%)
At close: Aug 13, 2025, 4:00 PM
3.180
-0.290 (-8.36%)
After-hours: Aug 13, 2025, 7:34 PM EDT
RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.40 | 3.47 | 3.16 | 3.47 | 3.47 | -0.09% | 1,142 |
| Aug 12, 2025 | 3.45 | 3.47 | 3.40 | 3.47 | 3.47 | 0.67% | 2,487 |
| Aug 11, 2025 | 3.44 | 3.70 | 3.30 | 3.45 | 3.45 | 4.86% | 11,559 |
| Aug 8, 2025 | 3.61 | 3.74 | 3.27 | 3.29 | 3.29 | -7.71% | 3,960 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | -2.33% | 2,022 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.60 | 3.65 | 3.65 | 2.24% | 3,034 |
| Aug 5, 2025 | 3.75 | 3.80 | 3.26 | 3.57 | 3.57 | -5.05% | 4,167 |
| Aug 4, 2025 | 3.80 | 3.85 | 3.76 | 3.76 | 3.76 | -1.05% | 1,861 |
| Aug 1, 2025 | 3.64 | 3.80 | 3.56 | 3.80 | 3.80 | - | 2,913 |
| Jul 31, 2025 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | -2.56% | 3,375 |
| Jul 30, 2025 | 3.90 | 3.98 | 3.68 | 3.90 | 3.90 | 2.90% | 4,416 |
| Jul 29, 2025 | 3.74 | 4.05 | 3.53 | 3.79 | 3.79 | 1.07% | 11,873 |
| Jul 28, 2025 | 3.43 | 3.75 | 3.43 | 3.75 | 3.75 | 0.70% | 5,180 |
| Jul 25, 2025 | 3.70 | 3.80 | 3.60 | 3.72 | 3.72 | 0.43% | 3,989 |
| Jul 24, 2025 | 3.65 | 3.77 | 3.65 | 3.71 | 3.71 | -1.64% | 3,848 |
| Jul 23, 2025 | 3.89 | 3.97 | 3.77 | 3.77 | 3.77 | -3.08% | 1,265 |
| Jul 22, 2025 | 3.88 | 3.97 | 3.64 | 3.89 | 3.89 | 0.26% | 3,674 |
| Jul 21, 2025 | 3.69 | 3.88 | 3.69 | 3.88 | 3.88 | -0.51% | 2,472 |
| Jul 18, 2025 | 3.63 | 3.90 | 3.43 | 3.90 | 3.90 | 7.44% | 7,466 |
| Jul 17, 2025 | 3.65 | 3.76 | 3.53 | 3.63 | 3.63 | -0.55% | 3,792 |
| Jul 16, 2025 | 3.72 | 3.72 | 3.51 | 3.65 | 3.65 | -1.99% | 5,103 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.64 | 3.72 | 3.72 | -0.69% | 5,441 |
| Jul 14, 2025 | 3.79 | 3.79 | 3.60 | 3.75 | 3.75 | -1.32% | 6,679 |
| Jul 11, 2025 | 3.54 | 3.93 | 3.54 | 3.80 | 3.80 | 8.88% | 17,917 |
| Jul 10, 2025 | 3.63 | 3.68 | 3.35 | 3.49 | 3.49 | 5.12% | 3,309 |
| Jul 9, 2025 | 3.69 | 3.69 | 3.32 | 3.32 | 3.32 | -1.19% | 6,463 |
| Jul 8, 2025 | 3.32 | 3.60 | 3.32 | 3.36 | 3.36 | 2.56% | 16,137 |
| Jul 7, 2025 | 3.47 | 3.47 | 3.26 | 3.28 | 3.28 | -1.92% | 1,405 |
| Jul 3, 2025 | 3.26 | 3.40 | 3.26 | 3.34 | 3.34 | 2.30% | 3,257 |
| Jul 2, 2025 | 3.22 | 3.43 | 3.12 | 3.27 | 3.27 | 6.35% | 13,522 |
| Jul 1, 2025 | 3.21 | 3.21 | 2.85 | 3.07 | 3.07 | 2.33% | 6,614 |
| Jun 30, 2025 | 3.45 | 3.45 | 3.00 | 3.00 | 3.00 | -9.91% | 5,307 |
| Jun 27, 2025 | 3.28 | 3.39 | 3.21 | 3.33 | 3.33 | 5.78% | 7,701 |
| Jun 26, 2025 | 2.97 | 3.22 | 2.96 | 3.15 | 3.15 | 7.44% | 4,867 |
| Jun 25, 2025 | 3.00 | 3.02 | 2.87 | 2.93 | 2.93 | 2.09% | 2,419 |
| Jun 24, 2025 | 2.99 | 3.08 | 2.87 | 2.87 | 2.87 | - | 9,407 |
| Jun 23, 2025 | 2.75 | 3.20 | 2.69 | 2.87 | 2.87 | -0.35% | 21,608 |
| Jun 20, 2025 | 3.09 | 3.19 | 2.82 | 2.88 | 2.88 | -5.57% | 14,098 |
| Jun 18, 2025 | 3.22 | 3.47 | 3.05 | 3.05 | 3.05 | -6.15% | 16,227 |
| Jun 17, 2025 | 3.43 | 3.48 | 3.25 | 3.25 | 3.25 | -0.70% | 2,130 |
| Jun 16, 2025 | 3.31 | 3.57 | 3.27 | 3.27 | 3.27 | -5.95% | 3,001 |
| Jun 13, 2025 | 3.41 | 3.54 | 3.25 | 3.48 | 3.48 | 1.46% | 3,605 |
| Jun 12, 2025 | 3.60 | 3.62 | 3.42 | 3.43 | 3.43 | -7.45% | 4,039 |
| Jun 11, 2025 | 3.77 | 3.77 | 3.47 | 3.71 | 3.71 | -1.96% | 8,471 |
| Jun 10, 2025 | 3.65 | 3.86 | 3.51 | 3.78 | 3.78 | 3.28% | 7,289 |
| Jun 9, 2025 | 3.67 | 3.67 | 3.37 | 3.66 | 3.66 | -0.81% | 8,488 |
| Jun 6, 2025 | 3.64 | 3.76 | 3.35 | 3.69 | 3.69 | 1.26% | 12,638 |
| Jun 5, 2025 | 3.54 | 4.11 | 3.54 | 3.64 | 3.64 | 6.24% | 23,280 |
| Jun 4, 2025 | 3.00 | 3.78 | 2.96 | 3.43 | 3.43 | 22.50% | 42,740 |
| Jun 3, 2025 | 3.23 | 3.27 | 2.80 | 2.80 | 2.80 | -8.32% | 12,534 |