Stockscreener 앱 받기
4.68
1.11%
0.17
Rain Enhancement Technologies Holdco Inc 주식 (RAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.56 | $4.38 | $0.18 | 545.0 | +1.11% |
| 2025-11-20 | $4.67 | $4.25 | $0.42 | 16,302.0 | -0.44% |
| 2025-11-19 | $4.63 | $4.20 | $0.4342 | 3,930.0 | +1.57% |
| 2025-11-18 | $5.53 | $4.17 | $1.36 | 77,673.0 | -17.56% |
| 2025-11-17 | $6.20 | $5.26 | $0.94 | 55,580.0 | -12.74% |
| 2025-11-14 | $6.57 | $5.23 | $1.34 | 52,717.0 | +11.31% |
| 2025-11-13 | $5.76 | $4.93 | $0.8299 | 48,211.0 | +6.10% |
| 2025-11-12 | $5.40 | $4.56 | $0.84 | 121,540.0 | -3.49% |
| 2025-11-11 | $6.59 | $4.95 | $1.64 | 2,734,908.0 | +10.34% |
| 2025-11-10 | $5.07 | $4.90 | $0.17 | 4,583.0 | -2.76% |
| 2025-11-07 | $5.07 | $4.87 | $0.2015 | 1,663.0 | +1.60% |
| 2025-11-06 | $5.15 | $4.99 | $0.16 | 1,679.0 | -1.96% |
| 2025-11-05 | $5.33 | $5.02 | $0.3118 | 7,150.0 | -0.20% |
| 2025-11-04 | $5.50 | $5.07 | $0.43 | 1,020.0 | -4.49% |
| 2025-11-03 | $5.64 | $4.99 | $0.6499 | 4,260.0 | +1.52% |
| 2025-10-31 | $5.90 | $5.01 | $0.89 | 15,961.0 | -9.08% |
| 2025-10-30 | $5.81 | $5.67 | $0.1356 | 3,005.0 | -2.39% |
| 2025-10-29 | $6.05 | $5.78 | $0.27 | 7,089.0 | -1.22% |
| 2025-10-28 | $6.87 | $5.72 | $1.15 | 86,422.0 | +3.09% |
| 2025-10-27 | $6.03 | $5.63 | $0.4009 | 5,359.0 | -1.52% |
| 2025-10-24 | $6.00 | $5.50 | $0.50 | 13,373.0 | +1.55% |
| 2025-10-23 | $5.90 | $5.63 | $0.27 | 8,199.0 | -3.00% |
| 2025-10-22 | $6.03 | $5.45 | $0.58 | 53,239.0 | +10.09% |
Rain Enhancement Technologies Holdco Inc 주식 (RAIN) 연도별 가격 이력
이 심층 분석에서는 Rain Enhancement Technologies Holdco Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rain Enhancement Technologies Holdco Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rain Enhancement Technologies Holdco Inc 주식 (RAIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.59 | $4.17 | $2.42 | 3,131,761.0 | -13.31% |
| 2025-10 | $6.87 | $4.55 | $2.32 | 472,231.0 | -4.88% |
| 2025-09 | $7.00 | $3.91 | $3.09 | 637,700.0 | +43.64% |
| 2025-08 | $3.90 | $3.10 | $0.802 | 55,688.0 | +1.32% |
| 2025-07 | $4.05 | $2.85 | $1.20 | 135,716.0 | +26.67% |
| 2025-06 | $4.11 | $2.69 | $1.42 | 218,599.0 | -16.76% |
| 2025-05 | $9.58 | $3.56 | $6.02 | 1,032,393.0 | -18.46% |
| 2025-04 | $4.78 | $1.83 | $2.95 | 1,225,164.0 | +123.23% |
| 2025-03 | $2.44 | $1.75 | $0.69 | 200,382.0 | -13.91% |
| 2025-02 | $3.94 | $2.16 | $1.78 | 423,888.0 | -38.48% |
| 2025-01 | $10.84 | $3.45 | $7.39 | 935,114.0 | +0.00% |
Rain Enhancement Technologies Holdco Inc 주식 (RAIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-01 | $1.27 | $1.19 | $0.085 | 9,354,963.0 | +0.83% |
Rain Enhancement Technologies Holdco Inc 주식 (RAIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.25 | $1.04 | $0.21 | 5,938,339.0 | +14.29% |
| 2023-11 | $1.14 | $0.99 | $0.1544 | 2,197,263.0 | -1.87% |
| 2023-10 | $1.11 | $0.82 | $0.2885 | 5,203,852.0 | +24.16% |
| 2023-09 | $1.06 | $0.822 | $0.238 | 3,092,968.0 | -17.92% |
| 2023-08 | $1.35 | $0.9665 | $0.3835 | 3,851,514.0 | -21.05% |
| 2023-07 | $1.48 | $1.06 | $0.42 | 9,882,514.0 | +10.83% |
| 2023-06 | $1.39 | $1.03 | $0.3554 | 29,623,123.0 | +8.11% |
| 2023-05 | $10.51 | $0.9459 | $9.56 | 59,304,385.0 | -84.21% |
| 2023-04 | $8.93 | $6.44 | $2.49 | 2,843,917.0 | -19.57% |
| 2023-03 | $9.71 | $7.11 | $2.60 | 4,294,530.0 | -2.35% |
| 2023-02 | $11.32 | $7.90 | $3.42 | 6,122,739.0 | -0.33% |
| 2023-01 | $14.48 | $7.60 | $6.88 | 5,732,507.0 | +12.25% |
2.31%
1.88%
자본화:
|
볼륨(24시간):