Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Rain Enhancement Technologies Holdco, Inc. (RAIN)

4.6800
+0.2600
+(5.88%)
At close: May 1 at 4:00:00 PM EDT
4.6900
+0.01
+(0.21%)
After hours: May 1 at 7:17:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20254.31005.39004.13004.68004.6800116,600
Apr 30, 20253.55004.78003.50004.42004.4200135,000
Apr 29, 20253.22703.90003.17503.57003.5700113,200
Apr 28, 20252.87003.59002.75003.33003.330088,500
Apr 25, 20252.95003.28002.67002.95002.950082,400
Apr 24, 20252.83002.93002.61002.89002.890024,400
Apr 23, 20252.55002.93402.50002.79002.790040,000
Apr 22, 20252.44002.76002.42002.51002.510070,500
Apr 21, 20252.51002.68002.37702.56502.56507,300
Apr 17, 20252.62802.74502.60002.62002.62007,500
Apr 16, 20252.71002.96002.64002.78502.785010,100
Apr 15, 20252.60902.88002.55202.61202.612028,600
Apr 14, 20252.56602.93002.56002.68002.680035,800
Apr 11, 20252.43002.71002.32002.63002.630081,000
Apr 10, 20252.29402.50002.26002.45002.4500156,600
Apr 9, 20252.08502.45002.05002.35502.3550137,600
Apr 8, 20252.10002.10001.92602.09002.090011,900
Apr 7, 20251.96002.20001.84002.04002.040051,200
Apr 4, 20252.04202.21001.98002.08002.080015,000
Apr 3, 20251.98002.19001.93102.05002.050047,000
Apr 2, 20252.01002.16201.90001.93001.930032,100
Apr 1, 20252.00502.16001.83202.02902.029052,200
Mar 31, 20252.03002.10001.85001.98001.980017,800
Mar 28, 20251.90501.98001.83001.98001.98002,800
Mar 27, 20252.10002.10001.86101.98801.98801,700
Mar 26, 20252.22502.22501.89002.03002.03003,900
Mar 25, 20251.90002.04001.88001.93001.93003,900
Mar 24, 20252.11002.11002.06002.06002.06001,600
Mar 21, 20252.01002.25001.95002.14002.140027,500
Mar 20, 20252.00002.20002.00002.10002.100010,700
Mar 19, 20252.41002.41002.17002.18002.18006,800
Mar 18, 20251.96002.21001.96002.18102.181010,000
Mar 17, 20252.14002.14001.80001.93001.930011,500
Mar 14, 20252.09002.22001.97301.97301.97305,700
Mar 13, 20252.12002.29001.94102.09002.090018,800
Mar 12, 20251.94002.36001.75002.13002.130018,700
Mar 11, 20251.82002.21001.79001.90001.900027,200
Mar 10, 20251.92002.19001.82201.86001.86008,100
Mar 7, 20251.93002.00001.86101.91001.91005,100
Mar 6, 20252.19802.19801.99101.99101.99105,000
Mar 5, 20252.09002.22502.03002.06402.064014,200
Mar 4, 20252.27002.27001.85302.14502.145020,400
Mar 3, 20252.28202.44002.18002.27002.27001,200
Feb 28, 20252.55002.64002.16002.30002.300019,600
Feb 27, 20252.27002.55002.20002.54902.549020,000
Feb 26, 20252.24502.32002.19102.31002.31004,800
Feb 25, 20252.38002.40002.33002.34002.34006,600
Feb 24, 20252.86502.86502.45902.45902.45903,200
Feb 21, 20253.13603.13602.60002.64002.640013,800
Feb 20, 20252.71103.28002.65902.66002.660030,100
Feb 19, 20252.78002.78002.60002.62702.62703,500
Feb 18, 20252.90002.91002.59002.83002.830013,800
Feb 14, 20253.10003.10002.96002.96002.960013,800
Feb 13, 20253.30003.34303.07003.10003.100010,200
Feb 12, 20253.20003.57003.08703.47003.470025,300
Feb 11, 20253.53003.87103.01003.29003.2900159,900
Feb 10, 20253.45003.61003.10003.23003.2300140,900
Feb 7, 20253.58003.67003.34603.51003.51007,400
Feb 6, 20253.83003.83003.55003.56003.56003,200
Feb 5, 20253.66003.91503.65003.88503.88502,400
Feb 4, 20253.73003.80003.52003.65003.65008,200
Feb 3, 20253.74003.94303.58003.68003.680017,500
Jan 31, 20253.73504.16003.60003.73903.739013,800
Jan 30, 20254.01004.11003.66003.86003.860032,700
Jan 29, 20253.86004.11003.45004.02004.020048,000
Jan 28, 20253.70004.24003.70003.89003.890053,300
Jan 27, 20253.80004.23503.66504.04004.040058,800
Jan 24, 20254.14004.14003.82003.89503.89503,800
Jan 23, 20254.17504.17504.01004.14004.14002,600
Jan 22, 20254.16004.18004.06004.17204.172010,500
Jan 21, 20254.05004.24004.05004.20004.200017,700
Jan 17, 20253.95004.27003.95004.12204.12208,000
Jan 16, 20253.98003.99003.80003.82603.82603,000
Jan 15, 20254.33004.64503.80003.86003.860016,000
Jan 14, 20254.84005.13804.22504.33004.33009,000
Jan 13, 20255.22005.42004.81005.01005.010070,700
Jan 10, 20254.92005.62004.81005.45005.450057,400
Jan 8, 20254.50004.95004.39004.70004.700025,900
Jan 7, 20254.99005.33004.89004.99004.990019,400
Jan 6, 20255.30005.44004.40005.05005.050060,100
Jan 3, 20255.94006.46005.13605.84005.8400159,100
Jan 2, 202510.480010.84004.91007.30007.3000274,600

Related Tickers

DEVS DevvStream Corp.
0.2188
+5.29%
 
ZONE CleanCore Solutions, Inc.
1.3299
-5.01%
 
SCWO 374Water Inc.
0.3064
-6.87%
 
CECO CECO Environmental Corp.
24.41
+2.61%
 
TMG.V Thermal Energy International Inc.
0.1050
-8.70%
 
FSS Federal Signal Corporation
84.24
+3.45%
 
ACT.CN Aduro Clean Technologies Inc.
7.30
-3.05%
 
PCT PureCycle Technologies, Inc.
6.66
-0.75%