XNAS
Datos históricos de Rani Therapeutics Holdings, Inc.
Rani Therapeutics Holdings, Inc. · RANI
$0.79
▲ +0.00 (+0.13%)
Última operación · 10/10/2026, 18:35:54 UTC
- Variación en el periodo
- +74.38%
- Máximo
- US$3.87
- 22 de octubre de 2025
- Mínimo
- US$0.45
- 13 de octubre de 2025
- Volumen medio diario
- 5.4 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 | 0.80 | 0.82 | 0.79 | 0.80 | +0.88% | 235,938.149 |
| 8 oct 2026 | 0.80 | 0.84 | 0.79 | 0.79 | −2.48% | 453,403.917 |
| 7 oct 2026 | 0.81 | 0.84 | 0.79 | 0.81 | −2.01% | 232,208.401 |
| 6 oct 2026 | 0.80 | 0.83 | 0.78 | 0.83 | +6.96% | 961,665.345 |
| 5 oct 2026 | 0.84 | 0.84 | 0.77 | 0.77 | −4.43% | 582,531.054 |
| 2 oct 2026 | 0.81 | 0.83 | 0.80 | 0.81 | +1.92% | 418,523.649 |
| 1 oct 2026 | 0.82 | 0.85 | 0.79 | 0.80 | +0.57% | 484,899.541 |
| 30 sep 2026 | 0.81 | 0.82 | 0.78 | 0.79 | −1.16% | 468,356.119 |
| 29 sep 2026 | 0.80 | 0.82 | 0.78 | 0.80 | +3.13% | 405,619.488 |
| 28 sep 2026 | 0.76 | 0.80 | 0.74 | 0.78 | +2.21% | 624,803.222 |
| 25 sep 2026 | 0.76 | 0.78 | 0.73 | 0.76 | +1.36% | 382,619.042 |
| 24 sep 2026 | 0.78 | 0.79 | 0.75 | 0.75 | −2.35% | 607,394.49 |
| 23 sep 2026 | 0.81 | 0.81 | 0.77 | 0.77 | −1.40% | 648,575.775 |
| 22 sep 2026 | 0.80 | 0.83 | 0.78 | 0.78 | −1.46% | 652,027.287 |
| 21 sep 2026 | 0.86 | 0.87 | 0.79 | 0.79 | −8.42% | 681,298.055 |
| 18 sep 2026 | 0.85 | 0.86 | 0.82 | 0.86 | +1.22% | 386,984.806 |
| 17 sep 2026 | 0.76 | 0.86 | 0.76 | 0.85 | +12.65% | 665,044.707 |
| 16 sep 2026 | 0.81 | 0.84 | 0.76 | 0.76 | −7.97% | 1.44 M |
| 15 sep 2026 | 0.83 | 0.85 | 0.79 | 0.82 | −1.71% | 733,971.08 |
| 14 sep 2026 | 0.85 | 0.86 | 0.83 | 0.84 | −0.81% | 372,881.243 |
| 11 sep 2026 | 0.85 | 0.85 | 0.83 | 0.84 | +2.51% | 312,325.175 |
| 10 sep 2026 | 0.85 | 0.85 | 0.82 | 0.82 | −2.14% | 190,016.611 |
| 9 sep 2026 | 0.88 | 0.88 | 0.84 | 0.84 | −3.72% | 317,782.101 |
| 8 sep 2026 | 0.87 | 0.90 | 0.86 | 0.87 | +0.83% | 531,880.582 |
| 4 sep 2026 | 0.86 | 0.88 | 0.85 | 0.87 | +1.54% | 381,105.646 |
| 3 sep 2026 | 0.86 | 0.87 | 0.84 | 0.85 | −0.68% | 392,227.314 |
| 2 sep 2026 | 0.85 | 0.88 | 0.84 | 0.86 | −0.75% | 426,670.062 |
| 1 sep 2026 | 0.85 | 0.90 | 0.84 | 0.86 | +1.25% | 1.16 M |
| 31 ago 2026 | 0.86 | 0.87 | 0.84 | 0.85 | +1.64% | 382,589.118 |
| 28 ago 2026 | 0.86 | 0.86 | 0.84 | 0.84 | −1.66% | 371,386.325 |
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.