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

0.6863
-0.0037 (-0.54%)
NASDAQ· Last Trade: Jul 21st, 8:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20260.700.700.650.69392,6880.69
7/17/20260.660.730.650.701,195,5680.70
7/16/20260.680.680.650.67856,7810.67
7/15/20260.680.700.650.68868,7350.68
7/14/20260.650.670.640.65468,7990.65
7/13/20260.690.700.610.631,113,2920.63
7/10/20260.710.730.670.69798,3530.69
7/09/20260.690.700.660.70599,8710.70
7/08/20260.680.700.660.69631,6190.69
7/07/20260.810.810.700.711,567,6610.71
7/06/20260.760.830.760.79950,7410.79
7/02/20260.780.820.770.77504,5340.77
7/01/20260.770.780.750.77473,0660.77
6/30/20260.750.770.750.76212,9140.76
6/29/20260.740.770.730.76545,0300.76
6/26/20260.750.770.720.74830,3510.74
6/25/20260.790.790.730.74460,2290.74
6/24/20260.790.790.750.77744,2900.77
6/23/20260.770.800.750.76413,6600.76
6/22/20260.780.830.770.77609,5410.77
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
6/11/20260.800.810.760.80563,7980.80
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
5/05/20260.930.940.880.88709,9920.88
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