Dark

RAIN
Rain Enhancement Technologies Holdco, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 10, 2026 3:57:30 PM EDT

2.26USD-2.381%(-0.06)37,541

1.81Bid 2.74Ask 0.93Spread

Pre-market

Apr 10, 2026 8:49:30 AM EDT

2.35USD+1.732%(+0.04)426

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	1.990000	2.260000	1.9900	2.2550	-2.381%	37,541	0.000%
2026-04-09	2.190000	2.370000	2.1900	2.3100	-12.507%	28,260	-2.381%
2026-04-08	2.710000	2.710000	2.6300	2.6402	-3.993%	30,505	-14.590%
2026-04-07	2.780000	2.805000	2.7500	2.7500	+1.103%	13,081	-18.000%
2026-04-06	2.700000	2.720000	2.7000	2.7200	-8.418%	13,943	-17.096%
2026-04-02	2.750000	2.970000	2.7500	2.9700	-1.000%	15,444	-24.074%
2026-04-01	2.810000	3.000000	2.8100	3.0000	+20.000%	23,483	-24.833%
2026-03-31	2.505000	2.505000	2.5000	2.5000	-10.072%	5,198	-9.800%
2026-03-30	2.830000	2.830000	2.7800	2.7800	+1.832%	7,087	-18.885%
2026-03-27	2.750000	2.750000	2.7100	2.7300	-4.211%	5,775	-17.399%
2026-03-26	2.770000	2.850000	2.7700	2.8500	+5.556%	6,106	-20.877%
2026-03-25	2.960000	2.960000	2.6600	2.7000	-2.808%	10,613	-16.481%
2026-03-24	2.860000	2.870000	2.7780	2.7780	-6.465%	9,193	-18.826%
2026-03-23	2.940000	3.040000	2.9400	2.9700	-1.656%	9,707	-24.074%
2026-03-20	3.080000	3.080000	2.9500	3.0200	-0.658%	23,713	-25.331%
2026-03-19	3.600000	3.600000	3.0000	3.0400	-14.846%	47,679	-25.822%
2026-03-18	3.250000	3.570000	3.2500	3.5700	+2.292%	9,574	-36.835%
2026-03-17	3.210000	3.605800	3.1800	3.4900	+17.508%	36,140	-35.387%
2026-03-16	2.820000	2.970000	2.7600	2.9700	+5.694%	14,566	-24.074%
2026-03-13	2.960000	2.960000	2.7900	2.8100	+2.555%	119,345	-19.751%
2026-03-12	2.950000	2.950000	2.7400	2.7400	-2.143%	14,328	-17.701%
2026-03-11	2.830000	3.075000	2.8000	2.8000	+2.941%	20,362	-19.464%
2026-03-10	2.810000	2.810000	2.7200	2.7200	0.000%	3,367	-17.096%
2026-03-09	2.780000	2.780000	2.7200	2.7200	-2.509%	6,036	-17.096%
2026-03-06	2.750000	2.790000	2.7400	2.7900	+1.825%	4,926	-19.176%
2026-03-05	2.720000	2.740000	2.7200	2.7400	-1.439%	14,437	-17.701%
2026-03-04	2.740000	2.803700	2.7400	2.7800	+6.107%	29,216	-18.885%
2026-03-03	2.620000	2.620000	2.6200	2.6200	-1.132%	8,065	-13.931%
2026-03-02	2.650000	2.650000	2.6500	2.6500	+4.727%	9,790	-14.906%
2026-02-27	2.550000	2.550000	2.5304	2.5304	-2.036%	22,715	-10.884%
2026-02-26	2.542300	2.583000	2.5423	2.5830	-0.270%	5,936	-12.698%
2026-02-25	2.590000	2.590000	2.5900	2.5900	+2.778%	5,183	-12.934%
2026-02-24	2.580000	2.580000	2.5200	2.5200	0.000%	11,052	-10.516%
2026-02-23	2.660000	2.660000	2.5200	2.5200	-4.183%	9,665	-10.516%
2026-02-20	2.630000	2.630000	2.6100	2.6300	0.000%	8,914	-14.259%
2026-02-19	2.730000	2.730000	2.5800	2.6300	+0.382%	18,433	-14.259%
2026-02-18	2.590000	2.620000	2.5900	2.6200	-6.429%	21,123	-13.931%
2026-02-17	2.800000	2.800000	2.8000	2.8000	-0.709%	55,444	-19.464%
2026-02-13	2.710000	2.950000	2.6800	2.8200	+25.893%	376,972	-20.035%
2026-02-12	2.320000	2.320000	2.2400	2.2400	+2.283%	39,562	+0.670%
2026-02-11	2.190000	2.190000	2.1900	2.1900	-0.273%	17,169	+2.968%
2026-02-10	2.230400	2.230400	2.1960	2.1960	+2.140%	5,428	+2.687%
2026-02-09	2.150000	2.150000	2.1500	2.1500	-1.376%	9,898	+4.884%
2026-02-06	2.180000	2.180000	2.1800	2.1800	-3.111%	5,015	+3.440%
2026-02-05	2.430000	2.430000	2.2500	2.2500	+2.273%	8,987	+0.222%
2026-02-04	2.200000	2.200000	2.2000	2.2000	-2.439%	5,060	+2.500%
2026-02-03	2.255000	2.255000	2.2550	2.2550	-1.528%	5,530	0.000%
2026-02-02	2.400000	2.400000	2.2900	2.2900	-4.900%	19,445	-1.528%
2026-01-30	2.680000	2.680000	2.4080	2.4080	-12.053%	23,265	-6.354%
2026-01-29	2.738000	2.738000	2.7380	2.7380	-2.562%	6,701	-17.641%
2026-01-28	2.810000	2.810000	2.8100	2.8100	-1.748%	8,993	-19.751%
2026-01-27	2.870000	2.890000	2.8600	2.8600	-0.694%	3,475	-21.154%
2026-01-26	2.880000	2.880000	2.8800	2.8800	-1.706%	9,069	-21.701%
2026-01-23	2.920000	2.930000	2.9000	2.9300	-4.248%	13,843	-23.038%
2026-01-22	3.040000	3.060000	3.0400	3.0600	-2.672%	25,948	-26.307%
2026-01-21	3.144000	3.144000	3.1440	3.1440	-2.663%	7,343	-28.276%
2026-01-20	3.230000	3.230000	3.2300	3.2300	-3.264%	7,282	-30.186%
2026-01-15	3.340000	3.380000	3.3390	3.3390	-4.600%	18,542	-32.465%
2026-01-14	3.500000	3.500000	3.5000	3.5000	-1.269%	15,114	-35.571%
2026-01-13	3.560000	3.640000	3.4900	3.5450	-0.672%	10,112	-36.389%
2026-01-12	3.460000	3.569000	3.4500	3.5690	-9.149%	40,703	-36.817%
2026-01-09	3.960000	4.000000	3.9001	3.9284	-0.294%	38,069	-42.597%
2026-01-08	3.870000	3.970000	3.8000	3.9400	+2.872%	12,101	-42.766%
2026-01-07	3.780000	3.990000	3.7800	3.8300	+0.525%	23,324	-41.123%
2026-01-06	4.010000	4.010000	3.7000	3.8100	-4.750%	91,430	-40.814%
2026-01-05	4.830000	4.830000	4.0000	4.0000	-20.000%	102,822	-43.625%
2026-01-02	5.670000	5.670000	4.9400	5.0000	-14.674%	43,873	-54.900%
2025-12-31	7.320000	7.390000	5.6200	5.8599	-27.923%	142,461	-61.518%
2025-12-30	7.810000	8.180000	7.2700	8.1300	+2.911%	62,926	-72.263%
2025-12-29	6.450000	8.300000	6.4500	7.9000	+19.897%	52,334	-71.456%
2025-12-26	6.720000	6.720000	6.5844	6.5890	-1.949%	16,926	-65.776%
2025-12-24	6.800000	6.800000	6.7200	6.7200	-10.993%	41,029	-66.443%
2025-12-23	7.910000	7.910000	7.5100	7.5500	-5.270%	53,343	-70.132%
2025-12-22	7.860000	8.180000	7.8600	7.9700	+8.880%	92,514	-71.706%
2025-12-19	6.830000	7.400000	6.8300	7.3200	+12.963%	36,895	-69.194%
2025-12-18	6.210000	6.500000	6.2100	6.4800	+9.645%	7,690	-65.201%
2025-12-17	6.020000	6.020000	5.8900	5.9100	-3.771%	16,330	-61.844%
2025-12-16	6.141600	6.141600	6.1416	6.1416	-3.053%	20,308	-63.283%
2025-12-15	6.540000	6.600000	6.0800	6.3350	+4.538%	35,217	-64.404%
2025-12-12	6.290000	6.340000	6.0600	6.0600	-0.818%	6,575	-62.789%
2025-12-10	5.760000	6.120000	5.7600	6.1100	+6.446%	30,496	-63.093%
2025-12-09	5.740000	5.740000	5.7400	5.7400	+2.597%	9,351	-60.714%
2025-12-08	5.594700	5.594700	5.5947	5.5947	+1.907%	10,456	-59.694%
2025-12-01	5.650000	5.650000	5.4900	5.4900	+3.460%	12,488	-58.925%
2025-11-26	5.570000	5.570000	5.3064	5.3064	-4.217%	19,831	-57.504%
2025-11-25	5.540000	5.540000	5.4400	5.5400	+13.758%	40,273	-59.296%
2025-11-24	4.930000	5.200000	4.8700	4.8700	+1.670%	23,230	-53.696%
2025-11-21	4.890000	5.170000	4.7900	4.7900	+9.361%	23,150	-52.923%
2025-11-20	4.460000	4.550000	4.3750	4.3800	-3.311%	16,302	-48.516%
2025-11-19	4.530000	4.540000	4.4600	4.5300	+1.570%	3,930	-50.221%
2025-11-18	4.690000	5.310000	4.2700	4.4600	-22.569%	77,633	-49.439%
2025-11-17	5.890000	6.130000	5.4700	5.7600	-7.097%	55,580	-60.851%
2025-11-14	5.790000	6.570000	5.7900	6.2000	+11.311%	52,717	-63.629%
2025-11-13	5.100000	5.650000	4.9400	5.5700	+7.322%	48,211	-59.515%
2025-11-12	4.830000	5.360000	4.7500	5.1900	-5.635%	121,520	-56.551%
2025-11-11	6.410000	6.510000	5.0400	5.4999	+4.362%	2,734,894	-58.999%
2025-11-10	5.220000	5.270000	5.2200	5.2700	+3.945%	4,583	-57.211%
2025-11-07	5.070000	5.070000	5.0700	5.0700	-0.393%	1,663	-55.523%
2025-11-05	5.510000	5.510000	4.9900	5.0900	+0.394%	7,150	-55.697%
2025-11-04	5.070000	5.070000	5.0700	5.0700	-3.059%	1,020	-55.523%
2025-10-31	5.550000	5.770000	5.2300	5.2300	-7.760%	15,948	-56.883%
2025-10-30	5.670000	5.670000	5.6700	5.6700	-4.333%	3,005	-60.229%
2025-10-29	5.926800	5.926800	5.9268	5.9268	+0.115%	7,089	-61.952%
2025-10-28	6.690000	6.690000	5.9200	5.9200	+2.422%	86,422	-61.909%
2025-10-27	5.780000	5.780000	5.7800	5.7800	-2.200%	5,359	-60.986%
2025-10-24	5.820000	5.910000	5.7500	5.9100	+4.845%	13,373	-61.844%
2025-10-23	5.640000	5.640000	5.6369	5.6369	+0.123%	8,199	-59.996%
2025-10-20	5.650000	5.650000	5.6300	5.6300	+13.280%	18,536	-59.947%
2025-10-17	4.870000	4.970000	4.8200	4.9700	-5.153%	23,479	-54.628%
2025-10-16	5.240000	5.240000	5.2400	5.2400	+4.591%	18,865	-56.966%
2025-10-15	5.090000	6.600000	4.9100	5.0100	+5.474%	142,083	-54.990%
2025-10-14	4.880000	4.880000	4.7500	4.7500	-1.042%	4,661	-52.526%
2025-10-10	5.330000	5.330000	4.7100	4.8000	-5.679%	9,630	-53.021%
2025-10-07	5.260000	5.260000	5.0890	5.0890	+5.362%	11,285	-55.689%
2025-10-03	4.830000	4.830000	4.8300	4.8300	-7.648%	7,034	-53.313%
2025-10-01	5.600000	5.600000	5.2300	5.2300	-7.760%	2,764	-56.883%
2025-09-30	5.670000	5.670000	5.6700	5.6700	+5.784%	6,586	-60.229%
2025-09-29	5.180000	5.360000	5.1800	5.3600	+1.901%	18,170	-57.929%
2025-09-26	5.010000	5.260000	5.0100	5.2600	+4.573%	16,713	-57.129%
2025-09-25	5.110000	5.110000	5.0290	5.0300	+6.118%	24,885	-55.169%
2025-09-24	5.100000	5.100000	4.6600	4.7400	-11.402%	18,496	-52.426%
2025-09-23	5.550000	5.580000	5.3500	5.3500	+2.099%	22,759	-57.850%
2025-09-22	4.950000	5.360000	4.9500	5.2400	+1.256%	9,678	-56.966%
2025-09-19	5.100000	5.175000	5.0600	5.1750	+3.500%	29,440	-56.425%
2025-09-18	5.180000	5.180000	5.0000	5.0000	-9.093%	16,270	-54.900%
2025-09-17	6.110000	6.120000	5.5001	5.5001	-7.871%	12,006	-59.001%
2025-09-16	5.950000	5.970000	5.7400	5.9700	-11.095%	24,825	-62.228%
2025-09-15	5.990000	6.715000	5.9900	6.7150	+10.082%	20,813	-66.418%
2025-09-12	6.500000	7.000000	5.7000	6.1000	-9.630%	55,270	-63.033%
2025-09-11	5.880000	6.750000	5.7800	6.7500	+25.933%	36,303	-66.593%
2025-09-09	5.410000	5.410000	5.3600	5.3600	-12.131%	47,481	-57.929%
2025-09-08	4.960000	6.180000	4.9600	6.1000	+34.066%	174,775	-63.033%
2025-09-04	4.980000	4.980000	4.5300	4.5500	-8.451%	12,053	-50.440%
2025-09-03	4.900000	4.970000	4.4200	4.9700	+9.956%	15,520	-54.628%
2025-09-02	4.280000	4.520000	4.1400	4.5200	+25.208%	49,677	-50.111%
2025-08-26	3.610000	3.610000	3.6100	3.6100	+9.726%	4,967	-37.535%
2025-08-08	3.630000	3.630000	3.2900	3.2900	-3.801%	3,960	-31.459%
2025-08-07	3.530000	3.530000	3.4200	3.4200	-6.044%	2,020	-34.064%
2025-08-06	3.640000	3.640000	3.6400	3.6400	-4.211%	3,032	-38.049%
2025-08-05	3.800000	3.800000	3.8000	3.8000	0.000%	4,167	-40.658%
2025-08-01	3.800000	3.800000	3.5800	3.8000	0.000%	2,913	-40.658%
2025-07-31	3.800000	3.800000	3.8000	3.8000	+0.264%	3,292	-40.658%
2025-07-29	4.020000	4.020000	3.6400	3.7900	+5.866%	11,873	-40.501%
2025-07-28	3.580000	3.580000	3.5800	3.5800	-9.824%	5,180	-37.011%
2025-07-22	3.970000	3.970000	3.9700	3.9700	+5.585%	3,574	-43.199%
2025-07-21	3.760000	3.760000	3.7600	3.7600	-3.590%	2,468	-40.027%
2025-07-18	3.900000	3.900000	3.5100	3.9000	+3.723%	7,466	-42.179%
2025-07-17	3.580000	3.770000	3.5800	3.7600	+3.867%	3,771	-40.027%
2025-07-15	3.620000	3.620000	3.6200	3.6200	-3.467%	5,441	-37.707%
2025-07-14	3.750000	3.750000	3.7500	3.7500	-1.316%	6,679	-39.867%
2025-07-11	3.930000	3.930000	3.8000	3.8000	+8.883%	17,904	-40.658%
2025-07-10	3.630000	3.630000	3.4800	3.4900	+5.120%	3,309	-35.387%
2025-07-09	3.510000	3.510000	3.3200	3.3200	-6.215%	6,418	-32.078%
2025-07-08	3.530000	3.540000	3.5300	3.5400	+8.059%	16,029	-36.299%
2025-07-07	3.276000	3.276000	3.2760	3.2760	+0.337%	1,389	-31.166%
2025-07-02	3.210000	3.320000	3.2100	3.2650	+3.651%	13,522	-30.934%
2025-07-01	3.150000	3.150000	3.1500	3.1500	-5.970%	6,614	-28.413%
2025-06-30	3.350000	3.350000	3.3500	3.3500	+2.541%	5,307	-32.687%
2025-06-27	3.270000	3.300000	3.2670	3.2670	+5.728%	7,701	-30.976%
2025-06-26	3.130000	3.130000	3.0900	3.0900	+4.040%	4,867	-27.023%
2025-06-25	2.970000	2.970000	2.9700	2.9700	+3.484%	2,288	-24.074%
2025-06-24	3.060000	3.060000	2.8700	2.8700	-3.041%	9,336	-21.429%
2025-06-23	3.000000	3.040000	2.9600	2.9600	-2.951%	21,608	-23.818%
2025-06-18	3.350000	3.350000	3.0500	3.0500	-12.356%	16,083	-26.066%
2025-06-17	3.480000	3.480000	3.4800	3.4800	+1.754%	1,607	-35.201%
2025-06-16	3.450000	3.450000	3.4200	3.4200	-1.724%	2,999	-34.064%
2025-06-13	3.520000	3.520000	3.4300	3.4800	+1.458%	3,605	-35.201%
2025-06-12	3.590000	3.590000	3.4300	3.4300	-7.447%	4,003	-34.257%
2025-06-11	3.560000	3.706000	3.5600	3.7060	-1.958%	8,462	-39.153%
2025-06-10	3.600000	3.780000	3.6000	3.7800	+3.279%	7,241	-40.344%
2025-06-09	3.620000	3.660000	3.4200	3.6600	+3.683%	8,480	-38.388%
2025-06-06	3.530000	3.530000	3.5300	3.5300	-3.128%	12,622	-36.119%
2025-06-05	3.800000	3.880000	3.6440	3.6440	-1.514%	23,272	-38.117%
2025-06-04	3.150000	3.780000	3.1400	3.7000	+32.143%	42,731	-39.054%
2025-06-03	2.990000	2.990000	2.8000	2.8000	-8.317%	12,534	-19.464%
2025-06-02	3.250000	3.250000	3.0540	3.0540	-15.261%	9,684	-26.162%
2025-05-30	3.604000	3.604000	3.6040	3.6040	-2.857%	3,347	-37.431%
2025-05-29	4.070000	4.070000	3.7100	3.7100	-16.629%	30,248	-39.218%
2025-05-28	4.380000	4.450000	4.3800	4.4500	+1.598%	11,136	-49.326%
2025-05-27	4.330000	4.380000	4.1800	4.3800	+4.410%	32,451	-48.516%
2025-05-23	4.300000	4.300000	4.1950	4.1950	-0.592%	32,010	-46.246%
2025-05-22	4.230000	4.230000	4.2200	4.2200	-37.202%	23,499	-46.564%
2025-05-21	6.890000	7.030000	6.7200	6.7200	-3.587%	38,769	-66.443%
2025-05-19	6.650000	7.390000	6.6500	6.9700	+2.050%	44,339	-67.647%
2025-05-16	5.600000	7.030000	5.6000	6.8300	+34.185%	60,526	-66.984%
2025-05-14	5.600000	5.600000	5.0900	5.0900	-14.883%	62,647	-55.697%
2025-05-13	5.980000	5.980000	5.9800	5.9800	-23.559%	32,286	-62.291%
2025-05-12	7.390000	8.710000	7.3900	7.8230	+12.066%	154,432	-71.175%
2025-05-08	6.600000	6.980700	6.6000	6.9807	+24.433%	30,302	-67.697%
2025-05-06	4.580000	5.610000	4.5800	5.6100	+46.667%	41,484	-59.804%
2025-05-05	4.130000	4.130000	3.8250	3.8250	-11.866%	71,797	-41.046%
2025-05-02	4.410000	4.810000	4.3400	4.3400	-6.162%	100,061	-48.041%
2025-05-01	4.590000	4.990000	4.0500	4.6250	+4.638%	116,550	-51.243%
2025-04-30	3.610000	4.610000	3.5100	4.4200	+23.810%	134,317	-48.982%
2025-04-29	3.750000	3.750000	3.5400	3.5700	+7.207%	113,185	-36.835%
2025-04-28	2.960000	3.460000	2.9600	3.3300	+9.180%	88,464	-32.282%
2025-04-25	2.800000	3.050000	2.8000	3.0500	+5.536%	82,375	-26.066%
2025-04-24	2.700000	2.980000	2.7000	2.8900	+12.891%	24,434	-21.972%
2025-04-23	2.560000	2.560000	2.5600	2.5600	+1.988%	40,046	-11.914%
2025-04-22	2.440000	2.630000	2.4400	2.5101	-10.989%	69,547	-10.163%
2025-04-16	2.680000	2.820000	2.6800	2.8200	+4.833%	9,808	-20.035%
2025-04-15	2.690000	2.690000	2.6900	2.6900	+4.264%	28,321	-16.171%
2025-04-14	2.700000	2.800000	2.5800	2.5800	-4.444%	35,725	-12.597%
2025-04-11	2.560000	2.700000	2.5600	2.7000	+10.209%	80,906	-16.481%
2025-04-10	2.460000	2.460000	2.3800	2.4499	+3.809%	156,620	-7.955%
2025-04-09	2.200000	2.390000	2.2000	2.3600	+12.919%	137,598	-4.449%
2025-04-08	2.050000	2.090000	2.0500	2.0900	+2.451%	11,585	+7.895%
2025-04-07	2.080000	2.100000	2.0400	2.0400	0.000%	51,205	+10.539%
2025-04-04	2.040000	2.040000	2.0400	2.0400	-6.422%	14,967	+10.539%
2025-04-03	2.180000	2.180000	2.1800	2.1800	+12.953%	46,981	+3.440%
2025-04-02	1.930000	2.030000	1.9300	1.9300	+3.763%	32,064	+16.839%
2025-04-01	2.110000	2.110000	1.8600	1.8600	-7.463%	52,236	+21.237%
2025-03-31	1.900000	2.010000	1.9000	2.0100	+8.649%	17,788	+12.189%
2025-03-28	1.850000	1.850000	1.8500	1.8500	-3.141%	2,805	+21.892%
2025-03-26	1.910000	1.910000	1.9100	1.9100	-1.036%	3,876	+18.063%
2025-03-25	1.930000	1.930000	1.9300	1.9300	-8.095%	3,879	+16.839%
2025-03-21	1.960000	2.150000	1.9600	2.1000	0.000%	27,476	+7.381%
2025-03-20	2.110000	2.230000	2.1000	2.1000	-3.732%	10,682	+7.381%
2025-03-18	2.180000	2.181400	2.1800	2.1814	+7.458%	9,995	+3.374%
2025-03-17	2.040000	2.040000	2.0300	2.0300	-1.932%	11,449	+11.084%
2025-03-14	2.120000	2.120000	2.0700	2.0700	-5.909%	5,665	+8.937%
2025-03-13	2.230000	2.230000	2.2000	2.2000	-6.780%	18,811	+2.500%
2025-03-12	1.950000	2.360000	1.9500	2.3600	+15.122%	18,677	-4.449%
2025-03-11	1.900000	2.050000	1.9000	2.0500	+12.495%	27,183	+10.000%
2025-03-10	2.020000	2.020000	1.8223	1.8223	-4.592%	8,129	+23.745%
2025-03-07	1.930000	1.930000	1.9100	1.9100	-9.048%	5,062	+18.063%
2025-03-05	2.100000	2.100000	2.1000	2.1000	-2.098%	12,434	+7.381%
2025-03-04	2.090000	2.145000	2.0900	2.1450	-3.378%	222	+5.128%
2025-02-28	2.380000	2.380000	2.2200	2.2200	-5.932%	19,601	+1.577%
2025-02-27	2.360000	2.360000	2.3600	2.3600	+2.165%	19,700	-4.449%
2025-02-26	2.310000	2.310000	2.3100	2.3100	-1.282%	4,831	-2.381%
2025-02-25	2.340000	2.340000	2.3400	2.3400	-6.773%	6,291	-3.632%
2025-02-24	2.470000	2.510000	2.4700	2.5100	-4.563%	3,188	-10.159%
2025-02-21	2.880000	2.880000	2.6000	2.6300	-6.071%	13,763	-14.259%
2025-02-20	2.880000	2.880000	2.8000	2.8000	-5.724%	30,069	-19.464%
2025-02-14	3.060000	3.060000	2.9700	2.9700	-6.897%	13,771	-24.074%
2025-02-13	3.170000	3.190000	3.1700	3.1900	-3.040%	10,191	-29.310%
2025-02-11	3.500000	3.500000	3.0600	3.2900	+1.858%	159,292	-31.459%
2025-02-10	3.550000	3.550000	3.2300	3.2300	-4.720%	22,480	-30.186%
2025-02-07	3.390000	3.390000	3.3900	3.3900	-7.123%	7,441	-33.481%
2025-02-04	3.560000	3.650000	3.5600	3.6500	-2.375%	8,147	-38.219%
2025-01-31	3.780000	3.780000	3.6000	3.7388	-3.140%	13,782	-39.687%
2025-01-30	3.760000	3.860000	3.7600	3.8600	-3.980%	32,732	-41.580%
2025-01-29	3.860000	4.020000	3.5800	4.0200	+3.342%	48,038	-43.905%
2025-01-28	4.010000	4.190000	3.8900	3.8900	-2.015%	53,336	-42.031%
2025-01-27	3.970000	3.970000	3.9700	3.9700	-2.217%	58,779	-43.199%
2025-01-17	4.060000	4.060000	4.0600	4.0600	+5.181%	8,021	-44.458%
2025-01-15	4.340000	4.340000	3.8600	3.8600	-22.645%	15,512	-41.580%
2025-01-13	5.430000	5.430000	4.9300	4.9900	-8.608%	70,389	-54.810%
2025-01-10	4.840000	5.460000	4.8400	5.4600	+8.119%	57,385	-58.700%
2025-01-06	4.700000	5.220000	4.7000	5.0500	-9.660%	60,047	-55.347%
2025-01-03	5.830000	6.200000	5.4000	5.5900	-17.185%	151,620	-59.660%
2025-01-02	6.230000	6.750000	5.9600	6.7500	+457.851%	271,691	-66.593%
2024-01-25	1.240000	1.270000	1.2100	1.2100	-1.626%	3,706,028	+86.364%
2024-01-24	1.220000	1.250000	1.2200	1.2300	-0.806%	487,515	+83.333%
2024-01-23	1.210000	1.255000	1.2100	1.2400	+0.813%	636,633	+81.855%
2024-01-22	1.210000	1.230000	1.2100	1.2300	0.000%	445,392	+83.333%
2024-01-19	1.200000	1.240000	1.2000	1.2300	+2.500%	285,261	+83.333%
2024-01-18	1.200000	1.210000	1.2000	1.2000	-0.826%	343,386	+87.917%
2024-01-17	1.200000	1.210000	1.2000	1.2100	+0.833%	635,129	+86.364%
2024-01-16	1.200000	1.220000	1.2000	1.2000	-0.826%	163,839	+87.917%
2024-01-12	1.200000	1.210000	1.2000	1.2100	+0.833%	100,212	+86.364%
2024-01-11	1.210000	1.210000	1.2000	1.2000	0.000%	184,950	+87.917%
2024-01-10	1.200000	1.210000	1.2000	1.2000	0.000%	145,576	+87.917%
2024-01-09	1.190000	1.210000	1.1900	1.2000	0.000%	195,559	+87.917%
2024-01-08	1.200000	1.210000	1.1900	1.2000	0.000%	171,282	+87.917%
2024-01-05	1.190000	1.220000	1.1900	1.2000	-0.826%	321,121	+87.917%
2024-01-04	1.200000	1.215000	1.1900	1.2100	+0.833%	326,269	+86.364%
2024-01-03	1.200000	1.220000	1.2000	1.2000	-0.826%	230,257	+87.917%
2024-01-02	1.200000	1.220100	1.1850	1.2100	+0.833%	986,330	+86.364%
2023-12-29	1.200000	1.219900	1.2000	1.2000	0.000%	447,650	+87.917%
2023-12-28	1.200000	1.220000	1.1900	1.2000	-0.826%	498,369	+87.917%
2023-12-27	1.200000	1.210000	1.2000	1.2100	0.000%	183,419	+86.364%
2023-12-26	1.200000	1.210000	1.2000	1.2100	0.000%	116,073	+86.364%
2023-12-22	1.200000	1.220000	1.1900	1.2100	-0.820%	235,303	+86.364%
2023-12-21	1.220000	1.220000	1.2000	1.2200	0.000%	92,136	+84.836%
2023-12-20	1.200000	1.250000	1.2000	1.2200	0.000%	324,249	+84.836%
2023-12-19	1.210000	1.220000	1.1900	1.2200	+0.826%	229,294	+84.836%
2023-12-18	1.190000	1.240000	1.1900	1.2100	+0.833%	272,534	+86.364%
2023-12-15	1.200000	1.230000	1.1900	1.2000	-0.826%	676,139	+87.917%
2023-12-14	1.190000	1.240000	1.1800	1.2100	+2.542%	1,732,790	+86.364%
2023-12-13	1.100000	1.180000	1.1000	1.1800	+5.357%	167,297	+91.102%
2023-12-12	1.110100	1.140000	1.1095	1.1200	-0.885%	32,305	+101.339%
2023-12-11	1.110000	1.130000	1.0951	1.1300	-0.877%	127,695	+99.558%
2023-12-08	1.118500	1.160000	1.0900	1.1400	-0.870%	171,228	+97.807%
2023-12-07	1.170000	1.170000	1.1200	1.1500	+0.877%	42,539	+96.087%
2023-12-06	1.120000	1.140000	1.1100	1.1400	+1.786%	43,081	+97.807%
2023-12-05	1.170000	1.170000	1.0900	1.1200	-3.448%	171,039	+101.339%
2023-12-04	1.120000	1.170000	1.1000	1.1600	+4.505%	292,300	+94.397%
2023-12-01	1.060000	1.120000	1.0400	1.1100	+5.714%	151,667	+103.153%
2023-11-30	1.056000	1.056000	1.0200	1.0500	+0.962%	44,123	+114.762%
2023-11-29	1.070000	1.080000	0.9900	1.0400	-2.804%	183,827	+116.827%
2023-11-28	1.050000	1.080000	1.0500	1.0700	+1.905%	36,891	+110.748%
2023-11-27	1.090000	1.110000	1.0500	1.0500	-3.670%	69,741	+114.762%
2023-11-24	1.050000	1.100000	1.0500	1.0900	+1.869%	59,024	+106.881%
2023-11-22	1.090000	1.090000	1.0600	1.0700	0.000%	31,967	+110.748%
2023-11-21	1.070000	1.090000	1.0500	1.0700	-1.835%	33,634	+110.748%
2023-11-20	1.090000	1.100000	1.0500	1.0900	-0.909%	74,496	+106.881%
2023-11-17	1.070000	1.110000	1.0500	1.1000	+4.762%	74,910	+105.000%
2023-11-16	1.100000	1.100000	1.0400	1.0500	-4.545%	70,605	+114.762%
2023-11-15	1.100000	1.122200	1.1000	1.1000	0.000%	83,533	+105.000%
2023-11-14	1.140000	1.144400	1.0800	1.1000	0.000%	124,543	+105.000%
2023-11-13	1.070000	1.130000	1.0300	1.1000	+1.852%	284,030	+105.000%
2023-11-10	1.030000	1.110000	1.0101	1.0800	+4.854%	423,843	+108.796%
2023-11-09	1.110000	1.120000	0.9909	1.0300	-7.207%	225,111	+118.932%
2023-11-08	1.090000	1.130000	1.0800	1.1100	-0.893%	61,956	+103.153%
2023-11-07	1.090000	1.120000	1.0802	1.1200	+1.818%	43,066	+101.339%
2023-11-06	1.140000	1.140000	1.1000	1.1000	-2.655%	39,554	+105.000%
2023-11-03	1.120000	1.130000	1.0800	1.1300	+2.727%	75,712	+99.558%
2023-11-02	1.080000	1.128800	1.0800	1.1000	+1.852%	80,203	+105.000%
2023-11-01	1.060000	1.090000	1.0500	1.0800	+0.935%	105,169	+108.796%
2023-10-31	1.060000	1.080000	1.0300	1.0700	+0.469%	121,498	+110.748%
2023-10-30	1.080000	1.080000	1.0500	1.0650	-0.467%	219,058	+111.737%
2023-10-27	1.070000	1.090000	1.0450	1.0700	-0.926%	216,449	+110.748%
2023-10-26	1.050000	1.090000	1.0500	1.0800	+1.887%	91,543	+108.796%
2023-10-25	1.050000	1.070000	1.0300	1.0600	+1.923%	294,606	+112.736%
2023-10-24	1.070000	1.108500	1.0200	1.0400	-1.887%	585,564	+116.827%
2023-10-23	1.020000	1.079200	1.0090	1.0600	+3.922%	331,468	+112.736%
2023-10-20	1.010000	1.070000	1.0000	1.0200	+2.000%	223,400	+121.078%
2023-10-19	1.080000	1.080000	1.0000	1.0000	-6.542%	144,960	+125.500%
2023-10-18	1.070000	1.100000	1.0400	1.0700	+0.943%	241,087	+110.748%
2023-10-17	1.060000	1.100000	1.0400	1.0600	0.000%	564,072	+112.736%
2023-10-16	1.100000	1.100000	0.9900	1.0600	+7.071%	1,054,134	+112.736%
2023-10-13	0.975000	0.999500	0.9500	0.9900	+1.393%	520,662	+127.778%
2023-10-12	0.990000	0.991000	0.9480	0.9764	+0.308%	131,753	+130.950%
2023-10-11	0.973900	0.990000	0.9395	0.9734	+5.793%	181,399	+131.662%
2023-10-10	0.884500	0.930100	0.8845	0.9201	+3.405%	97,778	+145.082%
2023-10-09	0.870000	0.889800	0.8700	0.8898	+1.808%	40,434	+153.428%
2023-10-06	0.853000	0.878500	0.8440	0.8740	+1.040%	91,235	+158.009%
2023-10-05	0.843800	0.870000	0.8251	0.8650	+2.793%	68,435	+160.694%
2023-10-04	0.845000	0.870300	0.8250	0.8415	-0.107%	81,581	+167.974%
2023-10-03	0.875600	0.879900	0.8200	0.8424	-1.978%	155,823	+167.688%
2023-10-02	0.841000	0.879900	0.8410	0.8594	-0.278%	48,474	+162.392%
2023-09-29	0.840200	0.868600	0.8401	0.8618	+0.842%	185,618	+161.662%
2023-09-28	0.860000	0.869500	0.8401	0.8546	-0.466%	48,082	+163.866%
2023-09-27	0.850001	0.870000	0.8500	0.8586	+1.012%	75,890	+162.637%
2023-09-26	0.870001	0.870001	0.8400	0.8500	+0.082%	139,207	+165.294%
2023-09-25	0.841000	0.873500	0.8400	0.8493	+0.438%	127,471	+165.513%
2023-09-22	0.841000	0.883200	0.8410	0.8456	-0.518%	99,679	+166.675%
2023-09-21	0.845000	0.873300	0.8350	0.8500	+0.592%	64,775	+165.294%
2023-09-20	0.846500	0.880000	0.8400	0.8450	-0.705%	107,832	+166.864%
2023-09-19	0.840000	0.880000	0.8400	0.8510	+0.889%	145,017	+164.982%
2023-09-18	0.895500	0.895500	0.8400	0.8435	+2.616%	83,423	+167.338%
2023-09-15	0.920000	0.920000	0.8220	0.8220	-7.744%	339,419	+174.331%
2023-09-14	0.880000	0.919900	0.8800	0.8910	+2.414%	85,414	+153.086%
2023-09-13	0.891400	0.919000	0.8600	0.8700	-2.203%	171,817	+159.195%
2023-09-12	0.910800	0.949900	0.8750	0.8896	+1.091%	148,024	+153.485%
2023-09-11	0.912800	0.943600	0.8700	0.8800	-5.172%	275,543	+156.250%
2023-09-08	0.960000	0.979500	0.9211	0.9280	-1.757%	118,999	+142.996%
2023-09-07	0.970000	0.989800	0.9149	0.9446	-0.568%	278,980	+138.725%
2023-09-06	1.000000	1.020000	0.9474	0.9500	-5.000%	177,320	+137.368%
2023-09-05	1.000000	1.036000	0.9800	1.0000	-2.913%	140,897	+125.500%
2023-09-01	1.040000	1.060000	0.9778	1.0300	-1.905%	292,387	+118.932%
2023-08-31	1.050000	1.070000	1.0100	1.0500	0.000%	94,315	+114.762%
2023-08-30	1.050000	1.070300	1.0100	1.0500	-0.943%	72,185	+114.762%
2023-08-29	1.040000	1.090000	1.0350	1.0600	+0.952%	75,407	+112.736%
2023-08-28	1.040000	1.060000	0.9900	1.0500	+2.941%	81,986	+114.762%
2023-08-25	1.050000	1.050100	0.9705	1.0200	-2.857%	122,162	+121.078%
2023-08-24	1.050000	1.100000	1.0400	1.0500	-1.869%	120,563	+114.762%
2023-08-23	0.970000	1.090000	0.9700	1.0700	+7.054%	270,238	+110.748%
2023-08-22	1.000000	1.050000	0.9665	0.9995	-1.040%	154,644	+125.613%
2023-08-21	1.040000	1.060000	0.9917	1.0100	-0.980%	153,488	+123.267%
2023-08-18	1.000000	1.050000	0.9801	1.0200	+2.256%	130,995	+121.078%
2023-08-17	1.040000	1.100000	0.9810	0.9975	-4.087%	426,564	+126.065%
2023-08-16	1.100000	1.110000	1.0100	1.0400	-5.455%	323,880	+116.827%
2023-08-15	1.100000	1.120000	1.0700	1.1000	+1.852%	144,727	+105.000%
2023-08-14	1.090000	1.130000	1.0500	1.0800	-3.571%	372,453	+108.796%
2023-08-11	1.150000	1.180000	1.1000	1.1200	-5.085%	141,759	+101.339%
2023-08-10	1.200000	1.250000	1.1600	1.1800	-2.479%	209,082	+91.102%
2023-08-09	1.250000	1.250000	1.1600	1.2100	-3.200%	242,676	+86.364%

.dark-mode .MRHvW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRHvW5{ color: #333333; background-color: white; border: 2px solid #333333; }RAINRain Enhancement Technologies Holdco, Inc. Class A Common Stockstock NASDAQ

RAIN
Rain Enhancement Technologies Holdco, Inc. Class A Common Stock
stock NASDAQ