XNAS
Datos históricos de Rain Enhancement Technologies Holdco Inc
Rain Enhancement Technologies Holdco Inc · RAIN
$0.67
▼ -0.02 (-2.90%)
Última operación · 10/10/2026, 18:36:47 UTC
- Variación en el periodo
- −86.04%
- Máximo
- US$8.52
- 22 de diciembre de 2025
- Mínimo
- US$0.65
- 18 de septiembre de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.72 | 0.73 | 0.65 | 0.67 | −8.72% | 160,721.897 |
| 8 oct 2026 | 0.75 | 0.78 | 0.70 | 0.73 | −1.49% | 90,281.518 |
| 7 oct 2026 | 0.73 | 0.82 | 0.71 | 0.75 | 0.00% | 71,557.262 |
| 6 oct 2026 | 0.74 | 0.80 | 0.74 | 0.75 | −2.10% | 58,076.262 |
| 5 oct 2026 | 0.77 | 0.78 | 0.73 | 0.76 | −1.44% | 77,443.762 |
| 2 oct 2026 | 0.80 | 0.82 | 0.76 | 0.77 | −7.70% | 124,488.562 |
| 1 oct 2026 | 0.85 | 0.85 | 0.79 | 0.84 | +4.57% | 32,450.717 |
| 30 sep 2026 | 0.81 | 0.86 | 0.79 | 0.80 | +1.14% | 46,142.619 |
| 29 sep 2026 | 0.87 | 0.89 | 0.76 | 0.79 | −12.91% | 195,899.862 |
| 28 sep 2026 | 0.99 | 1.01 | 0.87 | 0.91 | −9.13% | 123,668.877 |
| 25 sep 2026 | 0.99 | 1.06 | 0.97 | 1.00 | −1.03% | 277,301.241 |
| 24 sep 2026 | 0.99 | 1.06 | 0.95 | 1.01 | 0.00% | 447,457.204 |
| 23 sep 2026 | 0.88 | 1.08 | 0.85 | 1.01 | −0.98% | 4.09 M |
| 22 sep 2026 | 0.68 | 1.54 | 0.68 | 1.02 | +54.31% | 64.05 M |
| 21 sep 2026 | 0.66 | 0.71 | 0.66 | 0.66 | −0.65% | 70,280.675 |
| 18 sep 2026 | 0.70 | 0.72 | 0.65 | 0.67 | −2.49% | 81,584.382 |
| 17 sep 2026 | 0.67 | 0.74 | 0.67 | 0.68 | +1.91% | 90,361.925 |
| 16 sep 2026 | 0.72 | 0.73 | 0.66 | 0.67 | −7.07% | 108,957.789 |
| 15 sep 2026 | 0.73 | 0.73 | 0.69 | 0.72 | −0.08% | 43,061.339 |
| 14 sep 2026 | 0.72 | 0.75 | 0.66 | 0.72 | −2.44% | 214,678.339 |
| 11 sep 2026 | 0.74 | 0.78 | 0.71 | 0.74 | −3.08% | 90,108.88 |
| 10 sep 2026 | 0.72 | 0.78 | 0.70 | 0.76 | +7.59% | 93,469.04 |
| 9 sep 2026 | 0.79 | 0.82 | 0.70 | 0.71 | −13.57% | 215,470.417 |
| 8 sep 2026 | 0.84 | 0.87 | 0.75 | 0.82 | −3.67% | 195,541.339 |
| 4 sep 2026 | 0.88 | 0.92 | 0.85 | 0.85 | −1.66% | 101,413.488 |
| 3 sep 2026 | 0.90 | 0.94 | 0.86 | 0.87 | +0.63% | 93,681.699 |
| 2 sep 2026 | 0.79 | 0.90 | 0.79 | 0.86 | −3.08% | 244,648.068 |
| 1 sep 2026 | 0.90 | 1.08 | 0.83 | 0.89 | −1.93% | 1.63 M |
| 31 ago 2026 | 0.97 | 0.97 | 0.90 | 0.91 | −8.12% | 40,514.991 |
| 28 ago 2026 | 1.03 | 1.04 | 0.97 | 0.99 | −2.48% | 108,893.115 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.