5 DAY PERFORMANCE
+164.40%
1 MONTH PERFORMANCE
+62.90%
Rain Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.12 | $2.09 (-1.41%) | $2.29 | $1.94 | 18,628 | $13.32 M |
| 03/12/2025 | $1.94 | $2.13 (9.79%) | $2.36 | $1.75 | 18,627 | $14.61 M |
| 03/11/2025 | $1.82 | $1.90 (4.4%) | $2.21 | $1.79 | 27,200 | $13.04 M |
| 03/10/2025 | $1.92 | $1.86 (-3.12%) | $2.19 | $1.82 | 8,154 | $12.76 M |
| 03/07/2025 | $1.93 | $1.91 (-1.04%) | $2.00 | $1.86 | 5,134 | $13.10 M |
| 03/06/2025 | $2.20 | $1.99 (-9.55%) | $2.20 | $1.99 | 5,000 | $13.65 M |
| 03/05/2025 | $2.09 | $2.06 (-1.44%) | $2.22 | $2.03 | 14,200 | $14.13 M |
| 03/04/2025 | $2.27 | $2.15 (-5.29%) | $2.27 | $1.85 | 20,400 | $14.75 M |
| 03/03/2025 | $2.28 | $2.27 (-0.44%) | $2.44 | $2.18 | 1,200 | $15.57 M |
| 02/28/2025 | $2.55 | $2.30 (-9.8%) | $2.64 | $2.16 | 19,602 | $15.78 M |
| 02/27/2025 | $2.27 | $2.55 (12.33%) | $2.55 | $2.20 | 20,059 | $17.49 M |
| 02/26/2025 | $2.25 | $2.31 (2.67%) | $2.32 | $2.19 | 4,833 | $15.85 M |
| 02/25/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.33 | 6,600 | $16.05 M |
| 02/24/2025 | $2.87 | $2.46 (-14.29%) | $2.87 | $2.46 | 3,200 | $16.88 M |
| 02/21/2025 | $3.14 | $2.64 (-15.92%) | $3.14 | $2.60 | 13,803 | $18.11 M |
| 02/20/2025 | $2.71 | $2.66 (-1.85%) | $3.28 | $2.66 | 30,100 | $18.25 M |
| 02/19/2025 | $2.78 | $2.63 (-5.4%) | $2.78 | $2.60 | 3,500 | $18.04 M |
| 02/18/2025 | $2.90 | $2.83 (-2.41%) | $2.91 | $2.59 | 13,834 | $19.42 M |
| 02/14/2025 | $3.10 | $2.96 (-4.52%) | $3.10 | $2.96 | 14,013 | $20.31 M |
| 02/13/2025 | $3.30 | $3.10 (-6.06%) | $3.34 | $3.07 | 10,234 | $21.27 M |
| 02/12/2025 | $3.20 | $3.47 (8.44%) | $3.57 | $3.09 | 25,348 | $23.81 M |
| 02/11/2025 | $3.53 | $3.29 (-6.8%) | $3.87 | $3.01 | 160,022 | $22.57 M |
| 02/10/2025 | $3.45 | $3.23 (-6.38%) | $3.61 | $3.10 | 140,903 | $22.16 M |
| 02/07/2025 | $3.58 | $3.51 (-1.96%) | $3.67 | $3.35 | 7,539 | $24.08 M |
| 02/06/2025 | $3.83 | $3.56 (-7.05%) | $3.83 | $3.55 | 3,223 | $24.42 M |
| 02/05/2025 | $3.66 | $3.88 (6.01%) | $3.92 | $3.65 | 2,471 | $26.62 M |
| 02/04/2025 | $3.73 | $3.65 (-2.14%) | $3.80 | $3.52 | 8,200 | $25.04 M |
| 02/03/2025 | $3.74 | $3.68 (-1.6%) | $3.94 | $3.58 | 17,784 | $25.25 M |
| 01/31/2025 | $3.73 | $3.74 (0.27%) | $4.16 | $3.60 | 13,800 | $25.66 M |
| 01/30/2025 | $4.01 | $3.86 (-3.74%) | $4.11 | $3.66 | 32,735 | $26.48 M |
| 01/29/2025 | $3.86 | $4.02 (4.15%) | $4.11 | $3.45 | 48,039 | $27.58 M |
| 01/28/2025 | $3.70 | $3.89 (5.14%) | $4.24 | $3.70 | 53,336 | $26.69 M |
| 01/27/2025 | $3.80 | $4.04 (6.32%) | $4.24 | $3.67 | 58,800 | $27.72 M |
| 01/24/2025 | $4.14 | $3.90 (-5.8%) | $4.14 | $3.82 | 3,864 | $26.76 M |
| 01/23/2025 | $4.18 | $4.14 (-0.96%) | $4.18 | $4.01 | 2,600 | $28.40 M |
| 01/22/2025 | $4.16 | $4.17 (0.24%) | $4.18 | $4.06 | 10,500 | $28.61 M |
| 01/21/2025 | $4.05 | $4.20 (3.7%) | $4.24 | $4.05 | 17,713 | $28.81 M |
| 01/17/2025 | $3.95 | $4.12 (4.3%) | $4.27 | $3.95 | 8,035 | $28.27 M |
| 01/16/2025 | $3.98 | $3.83 (-3.77%) | $3.99 | $3.80 | 3,000 | $26.28 M |
| 01/15/2025 | $4.33 | $3.86 (-10.85%) | $4.64 | $3.80 | 16,015 | $26.48 M |
| 01/14/2025 | $4.84 | $4.33 (-10.54%) | $5.14 | $4.22 | 9,104 | $29.71 M |
| 01/13/2025 | $5.22 | $5.01 (-4.02%) | $5.42 | $4.81 | 70,739 | $34.37 M |
| 01/10/2025 | $4.92 | $5.45 (10.77%) | $5.62 | $4.81 | 57,400 | $37.39 M |
| 01/08/2025 | $4.50 | $4.70 (4.44%) | $4.95 | $4.39 | 26,141 | $32.25 M |
| 01/07/2025 | $4.99 | $4.99 (0%) | $5.33 | $4.89 | 19,405 | $34.23 M |
| 01/06/2025 | $5.30 | $5.05 (-4.72%) | $5.44 | $4.40 | 60,205 | $34.65 M |
| 01/03/2025 | $5.94 | $5.84 (-1.68%) | $6.46 | $5.14 | 161,149 | $40.07 M |
| 01/02/2025 | $10.48 | $7.30 (-30.34%) | $10.84 | $4.91 | 277,177 | $50.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
