Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RANI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 4.08 | 0.08 | 2.00% | 4.09 | 4.21 | 4.01 | 25,992 |
| Jun 12 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.361 | 3.94 | 54,646 |
| Jun 11 2024 | 4.01 | -0.14 | -3.37% | 4.16 | 4.44 | 4.00 | 39,741 |
| Jun 10 2024 | 4.15 | -0.24 | -5.47% | 4.49 | 4.6319 | 4.07 | 100,594 |
| Jun 07 2024 | 4.39 | -0.14 | -3.09% | 4.54 | 4.92 | 4.30 | 31,140 |
| Jun 06 2024 | 4.53 | -0.51 | -10.12% | 4.89 | 5.38 | 4.40 | 40,271 |
| Jun 05 2024 | 5.04 | 0.37 | 7.92% | 4.69 | 5.04 | 4.67 | 33,366 |
| Jun 04 2024 | 4.67 | -0.01 | -0.21% | 4.65 | 4.88 | 4.56 | 61,831 |
| Jun 03 2024 | 4.68 | -0.82 | -14.91% | 5.26 | 5.67 | 4.53 | 177,791 |
| May 31 2024 | 5.50 | 0.38 | 7.42% | 5.27 | 5.7399 | 5.17 | 136,087 |
| May 30 2024 | 5.12 | 0.12 | 2.40% | 5.00 | 5.24 | 4.9501 | 68,580 |
| May 29 2024 | 5.00 | 0.40 | 8.70% | 4.69 | 5.00 | 4.61 | 65,682 |
| May 28 2024 | 4.60 | 0.16 | 3.60% | 4.55 | 5.02 | 4.50 | 71,278 |
| May 24 2024 | 4.44 | -0.49 | -9.94% | 4.93 | 5.17 | 4.06 | 103,952 |
| May 23 2024 | 4.93 | -0.31 | -5.92% | 5.20 | 5.24 | 4.90 | 57,369 |
| May 22 2024 | 5.24 | 0.10 | 1.95% | 5.16 | 5.2899 | 5.16 | 39,687 |
| May 21 2024 | 5.14 | -0.11 | -2.10% | 5.30 | 5.49 | 4.90 | 52,327 |
| May 20 2024 | 5.25 | 0.03 | 0.57% | 5.18 | 5.49 | 5.10 | 59,602 |
| May 17 2024 | 5.22 | -0.24 | -4.40% | 5.52 | 5.735 | 5.01 | 114,459 |
| May 16 2024 | 5.46 | -0.07 | -1.27% | 5.58 | 5.70 | 5.3613 | 76,921 |
| May 15 2024 | 5.53 | -0.25 | -4.33% | 6.00 | 6.1199 | 5.44 | 210,503 |
| May 14 2024 | 5.78 | -0.33 | -5.40% | 6.23 | 6.3816 | 5.75 | 81,290 |
| May 13 2024 | 6.11 | -0.20 | -3.17% | 6.36 | 6.90 | 6.11 | 60,685 |
| May 10 2024 | 6.31 | -0.47 | -6.93% | 6.65 | 6.65 | 6.01 | 112,320 |
| May 09 2024 | 6.78 | -0.37 | -5.17% | 7.23 | 7.47 | 6.68 | 224,577 |
| May 08 2024 | 7.15 | -0.31 | -4.16% | 7.50 | 7.68 | 6.98 | 99,095 |
| May 07 2024 | 7.46 | -0.10 | -1.32% | 7.55 | 7.88 | 7.165 | 148,052 |
| May 06 2024 | 7.56 | 0.41 | 5.73% | 7.08 | 7.7199 | 6.90 | 253,689 |
| May 03 2024 | 7.15 | 0.78 | 12.24% | 6.39 | 7.25 | 6.24 | 477,898 |
| May 02 2024 | 6.37 | 0.00 | 0.00% | 6.39 | 6.40 | 6.18 | 324,125 |
| May 01 2024 | 6.37 | -0.01 | -0.16% | 6.28 | 6.55 | 5.80 | 151,585 |
| Apr 30 2024 | 6.38 | -0.32 | -4.78% | 6.60 | 6.60 | 6.16 | 74,171 |
| Apr 29 2024 | 6.70 | 0.02 | 0.30% | 6.61 | 6.70 | 6.51 | 60,373 |
| Apr 26 2024 | 6.68 | 0.12 | 1.83% | 6.48 | 6.70 | 6.2946 | 42,066 |
| Apr 25 2024 | 6.56 | -0.43 | -6.15% | 7.02 | 7.2274 | 6.24 | 189,219 |
| Apr 24 2024 | 6.99 | 0.30 | 4.48% | 6.76 | 7.34 | 6.3501 | 138,469 |
| Apr 23 2024 | 6.69 | 0.02 | 0.30% | 6.66 | 6.97 | 6.33 | 92,585 |
| Apr 22 2024 | 6.67 | -0.40 | -5.66% | 7.00 | 7.65 | 6.50 | 194,730 |
| Apr 19 2024 | 7.07 | 1.02 | 16.86% | 5.76 | 7.195 | 5.50 | 207,654 |
| Apr 18 2024 | 6.05 | -1.80 | -22.93% | 7.59 | 7.81 | 5.90 | 586,913 |
| Apr 17 2024 | 7.85 | 0.98 | 14.26% | 7.60 | 8.75 | 7.06 | 1,401,969 |
| Apr 16 2024 | 6.87 | 1.11 | 19.27% | 5.99 | 6.89 | 5.75 | 378,237 |
| Apr 15 2024 | 5.76 | 0.36 | 6.67% | 5.40 | 5.7951 | 5.28 | 220,298 |
| Apr 12 2024 | 5.40 | 0.93 | 20.81% | 4.49 | 5.6687 | 4.4283 | 489,142 |
| Apr 11 2024 | 4.47 | 0.31 | 7.45% | 4.15 | 4.47 | 3.87 | 60,590 |
| Apr 10 2024 | 4.16 | 0.16 | 4.00% | 4.03 | 4.20 | 3.85 | 76,124 |
| Apr 09 2024 | 4.00 | 0.27 | 7.24% | 3.75 | 4.05 | 3.6038 | 144,967 |
| Apr 08 2024 | 3.73 | 0.03 | 0.81% | 3.70 | 3.78 | 3.52 | 53,773 |
| Apr 05 2024 | 3.70 | -0.06 | -1.60% | 3.70 | 3.71 | 3.60 | 40,995 |
| Apr 04 2024 | 3.76 | 0.45 | 13.60% | 3.35 | 3.80 | 3.30 | 274,026 |
| Apr 03 2024 | 3.31 | 0.17 | 5.41% | 3.20 | 3.45 | 3.10 | 91,008 |
| Apr 02 2024 | 3.14 | 0.01 | 0.32% | 3.08 | 3.20 | 3.0686 | 31,507 |
| Apr 01 2024 | 3.13 | 0.02 | 0.64% | 3.13 | 3.21 | 3.045 | 102,321 |
| Mar 28 2024 | 3.11 | 0.08 | 2.64% | 3.08 | 3.25 | 3.03 | 128,133 |
| Mar 27 2024 | 3.03 | -0.15 | -4.72% | 3.03 | 3.29 | 2.9705 | 50,168 |
| Mar 26 2024 | 3.18 | -0.06 | -1.70% | 3.30 | 3.30 | 2.85 | 128,765 |
| Mar 25 2024 | 3.235 | -0.03 | -0.77% | 3.42 | 3.42 | 3.1101 | 91,598 |
| Mar 22 2024 | 3.26 | -0.34 | -9.44% | 3.55 | 3.55 | 3.24 | 75,628 |
| Mar 21 2024 | 3.60 | 0.03 | 0.84% | 3.60 | 3.60 | 3.23 | 71,419 |
| Mar 20 2024 | 3.57 | 0.02 | 0.56% | 3.46 | 3.60 | 3.40 | 39,940 |
| Mar 19 2024 | 3.55 | 0.21 | 6.29% | 3.31 | 3.59 | 3.25 | 95,505 |
| Mar 18 2024 | 3.34 | 0.02 | 0.75% | 3.23 | 3.4275 | 3.10 | 62,662 |
