RANI(RANI)
RANI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.07 | $1.10 | $1.05 | $1.07 | 764,275 |
| 5/21/2026 | $1.06 | $1.11 | $1.05 | $1.07 | 1.03M |
| 5/20/2026 | $0.91 | $1.12 | $0.89 | $1.09 | 2.46M |
| 5/19/2026 | $0.96 | $0.97 | $0.88 | $0.88 | 1.29M |
| 5/18/2026 | $1.06 | $1.12 | $0.96 | $0.97 | 1.43M |
| 5/15/2026 | $1.11 | $1.12 | $1.06 | $1.08 | 994,049 |
| 5/14/2026 | $1.06 | $1.14 | $1.05 | $1.11 | 1.59M |
| 5/13/2026 | $1.10 | $1.10 | $1.05 | $1.05 | 894,412 |
| 5/12/2026 | $1.08 | $1.12 | $1.02 | $1.10 | 1.11M |
| 5/11/2026 | $1.00 | $1.11 | $0.99 | $1.07 | 2.33M |
| 5/8/2026 | $0.97 | $0.98 | $0.95 | $0.97 | 402,300 |
| 5/7/2026 | $0.96 | $0.98 | $0.92 | $0.93 | 364,909 |
| 5/6/2026 | $0.90 | $1.00 | $0.89 | $0.96 | 1.02M |
| 5/5/2026 | $0.93 | $0.94 | $0.88 | $0.88 | 714,202 |
| 5/4/2026 | $0.94 | $0.96 | $0.91 | $0.93 | 495,736 |
| 5/1/2026 | $0.91 | $0.95 | $0.87 | $0.94 | 620,300 |
| 4/30/2026 | $0.87 | $0.90 | $0.85 | $0.89 | 387,385 |
| 4/29/2026 | $0.87 | $0.87 | $0.83 | $0.87 | 447,100 |
| 4/28/2026 | $0.89 | $0.91 | $0.85 | $0.87 | 366,300 |
| 4/27/2026 | $0.94 | $0.98 | $0.87 | $0.89 | 602,700 |
| 4/24/2026 | $0.95 | $0.95 | $0.88 | $0.94 | 487,000 |
| 4/23/2026 | $0.95 | $0.95 | $0.88 | $0.92 | 560,400 |
| 4/22/2026 | $0.97 | $0.98 | $0.93 | $0.95 | 704,000 |
| 4/21/2026 | $0.99 | $1.05 | $0.94 | $0.95 | 900,344 |
| 4/20/2026 | $0.96 | $0.99 | $0.91 | $0.97 | 777,300 |
| 4/17/2026 | $0.92 | $0.99 | $0.88 | $0.96 | 1.31M |
| 4/16/2026 | $0.95 | $0.97 | $0.87 | $0.92 | 826,500 |
| 4/15/2026 | $0.86 | $0.99 | $0.85 | $0.96 | 1.02M |
| 4/14/2026 | $0.78 | $0.86 | $0.78 | $0.84 | 1.18M |
| 4/13/2026 | $0.71 | $0.78 | $0.71 | $0.78 | 1.08M |
| 4/10/2026 | $0.80 | $0.80 | $0.72 | $0.74 | 1.18M |
| 4/9/2026 | $0.84 | $0.84 | $0.77 | $0.78 | 1.34M |
| 4/8/2026 | $0.85 | $0.86 | $0.82 | $0.83 | 869,605 |
| 4/7/2026 | $0.82 | $0.82 | $0.78 | $0.82 | 612,722 |
| 4/6/2026 | $0.85 | $0.92 | $0.82 | $0.83 | 917,306 |
| 4/2/2026 | $0.80 | $0.87 | $0.76 | $0.84 | 1.06M |
| 4/1/2026 | $0.74 | $0.81 | $0.68 | $0.81 | 2.33M |
| 3/31/2026 | $0.76 | $0.84 | $0.72 | $0.73 | 2.32M |
| 3/30/2026 | $0.83 | $0.84 | $0.70 | $0.76 | 3.38M |
| 3/27/2026 | $1.05 | $1.06 | $0.81 | $0.81 | 3.66M |
| 3/26/2026 | $1.22 | $1.22 | $1.07 | $1.08 | 2.55M |
| 3/25/2026 | $1.08 | $1.15 | $1.08 | $1.14 | 898,000 |
| 3/24/2026 | $1.15 | $1.15 | $1.06 | $1.06 | 1.13M |
| 3/23/2026 | $1.14 | $1.19 | $1.13 | $1.14 | 885,400 |
| 3/20/2026 | $1.16 | $1.17 | $1.10 | $1.13 | 906,800 |
| 3/19/2026 | $1.18 | $1.18 | $1.10 | $1.15 | 1.19M |
| 3/18/2026 | $1.30 | $1.31 | $1.17 | $1.19 | 2.57M |
| 3/17/2026 | $1.33 | $1.37 | $1.30 | $1.31 | 877,899 |
| 3/16/2026 | $1.32 | $1.35 | $1.31 | $1.32 | 616,132 |
| 3/13/2026 | $1.30 | $1.34 | $1.29 | $1.32 | 790,391 |
| 3/12/2026 | $1.37 | $1.37 | $1.27 | $1.29 | 1.16M |
| 3/11/2026 | $1.35 | $1.38 | $1.33 | $1.37 | 383,481 |
| 3/10/2026 | $1.37 | $1.41 | $1.33 | $1.33 | 1.07M |
| 3/9/2026 | $1.28 | $1.38 | $1.26 | $1.38 | 725,967 |
| 3/6/2026 | $1.32 | $1.34 | $1.27 | $1.30 | 744,236 |
| 3/5/2026 | $1.35 | $1.37 | $1.29 | $1.34 | 759,019 |
| 3/4/2026 | $1.35 | $1.41 | $1.34 | $1.36 | 1.05M |
| 3/3/2026 | $1.32 | $1.40 | $1.28 | $1.38 | 1.60M |
| 3/2/2026 | $1.33 | $1.39 | $1.32 | $1.36 | 803,543 |
| 2/27/2026 | $1.38 | $1.40 | $1.36 | $1.37 | 633,416 |
| 2/26/2026 | $1.36 | $1.41 | $1.34 | $1.38 | 1.38M |
| 2/25/2026 | $1.34 | $1.36 | $1.28 | $1.35 | 1.02M |
| 2/24/2026 | $1.27 | $1.38 | $1.27 | $1.31 | 948,135 |
| 2/23/2026 | $1.28 | $1.30 | $1.24 | $1.28 | 397,164 |