Rani Therapeutics Inc. (RANI)
1.46
-0.07 (-4.58%)
At close: Mar 03, 2025, 3:59 PM
1.47
0.68%
After-hours: Mar 03, 2025, 04:00 PM EST
RANI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 0.03 | 2.00% | 186,644 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | -0.04 | -2.60% | 206,217 |
| Feb 26, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 0.07 | 4.76% | 158,823 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.44 | 1.47 | -0.05 | -3.29% | 330,824 |
| Feb 24, 2025 | 1.64 | 1.65 | 1.50 | 1.52 | -0.14 | -8.43% | 418,173 |
| Feb 21, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | -0.07 | -4.05% | 227,811 |
| Feb 20, 2025 | 1.67 | 1.77 | 1.59 | 1.73 | 0.00 | 0.00% | 346,779 |
| Feb 19, 2025 | 1.74 | 1.80 | 1.65 | 1.73 | -0.02 | -1.14% | 334,200 |
| Feb 18, 2025 | 1.84 | 1.85 | 1.71 | 1.75 | -0.10 | -5.41% | 468,336 |
| Feb 14, 2025 | 1.87 | 1.90 | 1.76 | 1.85 | 0.01 | 0.54% | 667,135 |
| Feb 13, 2025 | 1.81 | 1.89 | 1.72 | 1.84 | 0.15 | 8.88% | 1,433,302 |
| Feb 12, 2025 | 1.46 | 1.71 | 1.42 | 1.69 | 0.28 | 19.86% | 1,537,700 |
| Feb 11, 2025 | 1.42 | 1.48 | 1.35 | 1.41 | -0.01 | -0.70% | 693,900 |
| Feb 10, 2025 | 1.50 | 1.55 | 1.41 | 1.42 | -0.10 | -6.58% | 1,082,203 |
| Feb 7, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | -0.13 | -7.88% | 2,225,900 |
| Feb 6, 2025 | 1.76 | 1.82 | 1.50 | 1.65 | 0.21 | 14.58% | 25,163,000 |
| Feb 5, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 0.07 | 5.11% | 10,158,875 |
| Feb 4, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 0.01 | 0.74% | 101,249 |
| Feb 3, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | -0.03 | -2.16% | 110,103 |
| Jan 31, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 0.01 | 0.72% | 68,105 |
| Jan 30, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | -0.01 | -0.72% | 207,591 |
| Jan 29, 2025 | 1.39 | 1.47 | 1.37 | 1.39 | -0.01 | -0.71% | 89,400 |
| Jan 28, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | -0.03 | -2.10% | 115,300 |
| Jan 27, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | -0.07 | -4.67% | 86,819 |
| Jan 24, 2025 | 1.49 | 1.52 | 1.45 | 1.50 | 0.02 | 1.35% | 113,903 |
| Jan 23, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | -0.01 | -0.67% | 203,700 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 0.08 | 5.67% | 239,900 |
| Jan 21, 2025 | 1.33 | 1.49 | 1.33 | 1.41 | 0.10 | 7.63% | 304,800 |
| Jan 17, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | -0.01 | -0.76% | 121,300 |
| Jan 16, 2025 | 1.31 | 1.34 | 1.27 | 1.32 | 0.01 | 0.76% | 171,811 |
| Jan 15, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | 0.03 | 2.34% | 154,100 |
| Jan 14, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | -0.02 | -1.54% | 180,300 |
| Jan 13, 2025 | 1.27 | 1.31 | 1.24 | 1.30 | 0.05 | 4.00% | 266,600 |
| Jan 10, 2025 | 1.39 | 1.39 | 1.25 | 1.25 | -0.11 | -8.09% | 557,598 |
| Jan 8, 2025 | 1.42 | 1.48 | 1.34 | 1.36 | -0.07 | -4.90% | 437,800 |
| Jan 7, 2025 | 1.50 | 1.54 | 1.42 | 1.43 | -0.06 | -4.03% | 181,953 |
| Jan 6, 2025 | 1.58 | 1.60 | 1.46 | 1.49 | -0.04 | -2.61% | 376,300 |
| Jan 3, 2025 | 1.45 | 1.61 | 1.45 | 1.53 | 0.07 | 4.79% | 525,100 |
| Jan 2, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 0.09 | 6.57% | 384,852 |
| Dec 31, 2024 | 1.50 | 1.50 | 1.36 | 1.37 | -0.11 | -7.43% | 597,700 |
| Dec 30, 2024 | 1.38 | 1.55 | 1.35 | 1.48 | 0.06 | 4.23% | 550,105 |
| Dec 27, 2024 | 1.37 | 1.50 | 1.36 | 1.42 | 0.00 | 0.00% | 526,000 |
| Dec 26, 2024 | 1.40 | 1.45 | 1.37 | 1.42 | 0.00 | 0.00% | 490,421 |
| Dec 24, 2024 | 1.40 | 1.44 | 1.36 | 1.42 | 0.00 | 0.00% | 223,632 |
| Dec 23, 2024 | 1.40 | 1.52 | 1.37 | 1.42 | 0.02 | 1.43% | 492,377 |
| Dec 20, 2024 | 1.31 | 1.42 | 1.30 | 1.40 | 0.10 | 7.69% | 464,136 |
| Dec 19, 2024 | 1.38 | 1.42 | 1.30 | 1.30 | -0.03 | -2.26% | 577,895 |
| Dec 18, 2024 | 1.41 | 1.53 | 1.33 | 1.33 | -0.13 | -8.90% | 1,138,200 |
| Dec 17, 2024 | 1.62 | 1.64 | 1.44 | 1.46 | -0.13 | -8.18% | 915,900 |
| Dec 16, 2024 | 1.63 | 1.72 | 1.58 | 1.59 | -0.07 | -4.22% | 814,011 |