Skip to main content
Rain Enhancement Technologies Holdco, Inc. (RAIN)
NASDAQ: RAIN · Real-Time Price · USD
1.930
-0.070 (-3.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RAIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.992.101.931.931.93-3.50%21,411
Jun 25, 20262.012.051.972.002.00-0.05%9,807
Jun 24, 20262.312.321.982.002.00-10.27%39,814
Jun 23, 20261.922.311.812.232.2319.89%55,426
Jun 22, 20262.092.091.621.861.86-9.71%54,174
Jun 18, 20262.322.621.962.062.06-5.50%184,849
Jun 17, 20262.212.211.992.182.18-1.80%30,039
Jun 16, 20262.352.352.082.222.22-3.06%21,961
Jun 15, 20262.142.472.052.292.2912.25%48,210
Jun 12, 20262.032.071.962.042.041.46%10,202
Jun 11, 20262.012.031.962.012.010.03%7,677
Jun 10, 20262.032.121.872.012.01-3.83%48,953
Jun 9, 20262.112.232.032.092.09-4.57%35,720
Jun 8, 20262.202.202.052.192.19-0.45%18,712
Jun 5, 20262.182.282.092.202.200.46%10,365
Jun 4, 20262.202.222.052.192.19-0.68%26,430
Jun 3, 20262.282.312.162.212.21-4.96%14,872
Jun 2, 20262.292.332.202.322.32-20,754
Jun 1, 20262.322.492.162.322.322.20%24,761
May 29, 20262.272.372.102.272.271.79%11,623
May 28, 20262.442.472.192.232.23-9.35%13,315
May 27, 20262.342.532.042.462.466.49%35,464
May 26, 20262.482.532.312.312.31-2.94%49,754
May 22, 20262.432.672.182.382.38-2.86%44,962
May 21, 20262.052.782.032.452.4521.29%292,445
May 20, 20261.502.101.382.022.0234.67%86,492
May 19, 20261.601.601.501.501.50-8.26%10,403
May 18, 20261.751.801.641.641.64-6.02%14,445
May 15, 20261.741.791.641.741.740.57%22,957
May 14, 20261.621.731.541.731.7314.57%20,693
May 13, 20261.491.581.481.511.514.14%14,079
May 12, 20261.551.551.401.451.45-0.68%19,039
May 11, 20261.271.591.261.461.4614.96%35,251
May 8, 20261.461.521.271.271.27-13.01%47,284
May 7, 20261.871.911.431.461.46-22.34%92,059
May 6, 20262.012.011.801.881.88-6.47%62,243
May 5, 20262.102.181.942.012.01-4.29%34,733
May 4, 20262.142.202.102.102.10-3.23%4,890
May 1, 20262.192.302.122.172.173.83%4,889
Apr 30, 20262.212.232.092.092.09-6.49%17,259
Apr 29, 20262.202.252.202.242.24-1.26%7,461
Apr 28, 20262.362.412.242.262.26-1.67%9,341
Apr 27, 20262.312.312.302.302.30-2.04%2,531
Apr 24, 20262.372.372.352.352.35-4,322
Apr 23, 20262.542.602.352.352.35-7.48%2,236
Apr 22, 20262.612.612.472.542.543.25%6,150
Apr 21, 20262.642.642.462.462.46-6.10%9,982
Apr 20, 20262.502.632.482.622.6215.42%15,901
Apr 17, 20262.372.372.152.272.27-0.44%11,021
Apr 16, 20262.632.632.282.282.28-9.88%17,773
Apr 15, 20262.222.532.162.532.5313.45%18,580
Apr 14, 20262.292.322.112.232.230.45%22,379
Apr 13, 20262.252.352.072.222.22-3.48%24,569
Apr 10, 20262.472.471.982.302.30-1.71%37,650
Apr 9, 20262.722.722.182.342.34-12.03%30,563
Apr 8, 20262.602.882.602.662.66-3.27%30,891
Apr 7, 20262.752.862.642.752.751.48%13,631
Apr 6, 20263.153.152.702.712.71-8.45%14,251
Apr 2, 20262.823.042.712.962.96-15,654
Apr 1, 20262.593.002.592.962.9616.54%23,502
Mar 31, 20262.722.752.462.542.54-5.93%5,205
Mar 30, 20262.732.802.642.702.70-1.82%7,105
Mar 27, 20262.852.852.712.752.75-3.51%6,077
Mar 26, 20262.822.852.672.852.853.07%6,256
Mar 25, 20262.953.002.662.772.77-0.90%11,017
Mar 24, 20262.912.932.742.792.79-8.22%9,193
Mar 23, 20262.973.102.873.043.040.33%9,907
Mar 20, 20263.133.182.943.033.03-0.98%24,774
Mar 19, 20263.773.792.903.063.06-15.47%48,072
Mar 18, 20263.473.623.243.623.622.26%13,823
Mar 17, 20263.223.613.123.543.5413.83%37,814
Mar 16, 20262.853.112.753.113.116.14%15,046
Mar 13, 20263.033.032.712.932.936.93%120,936
Mar 12, 20263.163.162.742.742.74-9.27%14,328
Mar 11, 20262.843.242.703.023.027.86%23,093
Mar 10, 20262.792.812.702.802.80-0.36%4,701
Mar 9, 20262.762.842.682.812.810.36%6,151
Mar 6, 20262.852.852.632.802.800.72%7,015
Mar 5, 20262.832.832.702.782.78-1.07%14,642
Mar 4, 20262.702.852.582.812.816.44%29,503
Mar 3, 20262.602.672.552.642.642.72%8,144
Mar 2, 20262.622.662.462.572.57-10,458
Feb 27, 20262.562.592.452.572.57-1.53%35,714
Feb 26, 20262.592.612.542.612.611.16%5,937
Feb 25, 20262.692.842.552.582.582.38%8,270
Feb 24, 20262.702.752.522.522.520.40%11,848
Feb 23, 20262.552.982.512.512.51-3.09%9,678
Feb 20, 20262.652.692.592.592.59-1.52%8,980
Feb 19, 20262.612.782.572.632.630.38%19,633
Feb 18, 20262.852.852.552.622.62-7.75%21,297
Feb 17, 20263.003.002.562.842.842.16%55,564
Feb 13, 20262.443.042.442.782.7824.11%379,781
Feb 12, 20262.282.392.242.242.242.28%39,586
Feb 11, 20262.212.232.112.192.19-0.27%18,670
Feb 10, 20262.142.252.072.202.202.14%5,459
Feb 9, 20262.272.282.102.152.15-1.83%10,091
Feb 6, 20262.232.412.182.192.19-2.67%5,015
Feb 5, 20262.302.402.252.252.252.27%9,024
Feb 4, 20262.332.352.202.202.20-2.44%5,063
Feb 3, 20262.352.382.262.262.26-1.53%5,531