Rani Therapeutics Holdings Inc (RANI) Historical Stock Data
7.51 ↑0.36 (5.03%)
As of May 6, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, RANI is up 2.66% a day on average. There have been 23 days where Rani Therapeutics Holdings Inc closed green and 7 days where RANI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.39 | 7.15 | ↑$0.76 (11.89%) | 6.24 | 7.25 | 477.90K |
| 2024-05-02 | 6.39 | 6.37 | ↓$0.02 (-0.31%) | 6.18 | 6.40 | 324.13K |
| 2024-05-01 | 6.28 | 6.37 | ↑$0.09 (1.43%) | 5.80 | 6.55 | 151.59K |
| 2024-04-30 | 6.60 | 6.38 | ↓$0.22 (-3.33%) | 6.16 | 6.60 | 74.19K |
| 2024-04-29 | 6.61 | 6.70 | ↑$0.09 (1.36%) | 6.53 | 6.70 | 60.37K |
| 2024-04-26 | 6.48 | 6.68 | ↑$0.20 (3.09%) | 6.29 | 6.70 | 42.39K |
| 2024-04-25 | 7.02 | 6.56 | ↓$0.46 (-6.55%) | 6.24 | 7.23 | 189.42K |
| 2024-04-24 | 6.76 | 6.99 | ↑$0.23 (3.40%) | 6.35 | 7.34 | 138.48K |
| 2024-04-23 | 6.66 | 6.69 | ↑$0.03 (0.45%) | 6.33 | 6.94 | 92.59K |
| 2024-04-22 | 7.00 | 6.67 | ↓$0.33 (-4.71%) | 6.50 | 7.65 | 194.74K |
| 2024-04-19 | 5.76 | 7.07 | ↑$1.31 (22.74%) | 5.50 | 7.20 | 208.53K |
| 2024-04-18 | 7.59 | 6.05 | ↓$1.54 (-20.29%) | 5.90 | 7.81 | 586.95K |
| 2024-04-17 | 7.60 | 7.85 | ↑$0.25 (3.29%) | 7.06 | 8.75 | 1.40M |
| 2024-04-16 | 5.99 | 6.87 | ↑$0.88 (14.69%) | 5.75 | 6.89 | 384.92K |
| 2024-04-15 | 5.40 | 5.76 | ↑$0.36 (6.67%) | 5.28 | 5.80 | 220.35K |
| 2024-04-12 | 4.49 | 5.40 | ↑$0.91 (20.27%) | 4.43 | 5.67 | 489.42K |
| 2024-04-11 | 4.15 | 4.47 | ↑$0.32 (7.71%) | 3.87 | 4.47 | 60.59K |
| 2024-04-10 | 4.03 | 4.16 | ↑$0.13 (3.23%) | 3.85 | 4.20 | 76.12K |
| 2024-04-09 | 3.75 | 4.00 | ↑$0.25 (6.67%) | 3.60 | 4.05 | 145K |
| 2024-04-08 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.52 | 3.78 | 53.77K |
| 2024-04-05 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.60 | 3.71 | 41.05K |
| 2024-04-04 | 3.35 | 3.76 | ↑$0.41 (12.24%) | 3.30 | 3.80 | 274.03K |
| 2024-04-03 | 3.20 | 3.31 | ↑$0.11 (3.44%) | 3.10 | 3.45 | 91.01K |
| 2024-04-02 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.07 | 3.20 | 31.51K |
| 2024-04-01 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.05 | 3.15 | 102.32K |
| 2024-03-28 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.03 | 3.25 | 128.13K |
| 2024-03-27 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 2.97 | 3.29 | 50.30K |
| 2024-03-26 | 3.30 | 3.18 | ↓$0.12 (-3.64%) | 2.85 | 3.30 | 128.77K |
| 2024-03-25 | 3.22 | 3.24 | ↑$0.01 (0.47%) | 3.11 | 3.40 | 91.60K |
| 2024-03-22 | 3.55 | 3.26 | ↓$0.29 (-8.17%) | 3.24 | 3.55 | 75.63K |
Create an account or log in to view more rows.
$RANI FYI - leaning bullish
$RANI buy the dip were blasting off
$RANI keep it going
$RANI who here can't stand the CEO?
$RANI is being added
$RANI always with good potential for a long term Hodl
$RANI Don't hold!!! Buy it
$RANI they don’t want us to shine… But we gon shine…
$RANI will go green when market opens!
$RANI my put options are fine