Rain Enhancement Technologies (RAIN)

RAIN
🏛️ Vereinigte Staaten →
5.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.35 13.23 12.35 12.88 0.1M
2021-12-30 12.32 12.96 12.31 12.35 0.0M
2021-12-29 12.25 12.48 11.82 12.31 0.0M
2021-12-28 12.63 12.77 11.89 12.34 0.1M
2021-12-27 14.01 14.01 12.50 12.61 0.1M
2021-12-23 13.80 14.30 13.80 14.13 0.1M
2021-12-22 12.68 13.84 12.54 13.78 0.0M
2021-12-21 12.09 12.76 11.69 12.75 0.1M
2021-12-20 11.65 12.05 11.65 11.91 0.2M
2021-12-17 13.19 13.70 11.04 11.99 0.9M
2021-12-16 13.72 14.44 12.87 13.29 0.1M
2021-12-15 12.46 13.86 12.06 13.73 0.1M
2021-12-14 12.78 12.95 12.11 12.42 0.1M
2021-12-13 13.21 13.38 12.71 12.87 0.1M
2021-12-10 13.26 13.77 13.01 13.24 0.1M
2021-12-09 13.33 14.05 13.00 13.18 0.0M
2021-12-08 13.76 14.14 12.93 13.40 0.0M
2021-12-07 12.67 14.49 12.67 13.86 0.1M
2021-12-06 12.68 13.61 12.38 12.55 0.1M
2021-12-03 13.33 13.88 12.28 12.49 0.1M
2021-12-02 13.60 13.98 13.21 13.45 0.1M
2021-12-01 13.26 13.75 12.95 13.65 0.1M
2021-11-30 13.72 13.72 12.74 12.94 0.1M
2021-11-29 14.66 14.74 13.75 13.76 0.1M
2021-11-26 14.20 14.77 13.89 14.58 0.0M
2021-11-24 14.41 14.90 14.41 14.58 0.1M
2021-11-23 14.72 15.08 14.09 14.57 0.1M
2021-11-22 15.61 15.96 14.61 14.82 0.1M
2021-11-19 16.47 16.60 15.53 15.61 0.1M
2021-11-18 17.11 17.23 16.14 16.47 0.1M
2021-11-17 16.63 17.18 16.46 16.99 0.0M
2021-11-16 15.78 17.16 15.38 16.85 0.1M
2021-11-15 16.20 16.52 15.61 15.75 0.0M
2021-11-12 14.86 16.41 14.77 16.09 0.0M
2021-11-11 16.00 16.00 14.53 14.83 0.1M
2021-11-10 17.31 17.31 13.31 15.44 0.1M
2021-11-09 16.75 17.24 16.25 17.00 0.1M
2021-11-08 16.63 16.76 16.26 16.50 0.1M
2021-11-05 17.11 17.23 16.33 16.63 0.1M
2021-11-04 16.61 17.11 16.42 16.95 0.0M
2021-11-03 16.35 17.24 16.04 16.44 0.1M
2021-11-02 16.55 16.94 16.15 16.50 0.0M
2021-11-01 15.67 17.06 15.59 16.47 0.1M
2021-10-29 15.17 16.17 15.17 15.58 0.0M
2021-10-27 14.79 15.89 14.53 14.74 0.1M
2021-10-26 14.19 15.10 14.05 14.79 0.0M
2021-10-25 14.12 14.54 13.71 14.08 0.0M
2021-10-22 13.90 14.10 13.70 13.82 0.0M
2021-10-21 13.52 14.01 13.50 13.78 0.0M
2021-10-20 13.13 14.18 13.13 13.69 0.0M
2021-10-19 13.50 13.90 12.81 13.12 0.1M
2021-10-18 14.55 14.61 13.20 13.45 0.1M
2021-10-15 14.55 15.16 14.47 14.72 0.0M
2021-10-14 14.89 15.05 13.97 14.55 0.0M
2021-10-13 13.58 15.13 13.58 15.06 0.1M
2021-10-12 13.56 13.76 12.58 13.55 0.1M
2021-10-11 12.31 13.60 11.57 13.13 0.1M
2021-10-08 13.50 13.76 12.45 12.54 0.1M
2021-10-07 14.78 15.12 13.54 13.64 0.1M
2021-10-06 14.51 14.92 14.51 14.86 0.0M
2021-10-05 14.73 15.19 14.44 14.68 0.0M
2021-10-04 15.41 15.58 14.52 14.73 0.1M
2021-10-01 15.01 15.49 14.84 15.35 0.0M
2021-09-30 15.58 15.65 14.71 14.96 0.0M
2021-09-29 15.23 15.68 15.23 15.50 0.0M
2021-09-28 14.90 16.00 14.76 15.19 0.0M
2021-09-27 15.02 15.52 14.70 15.13 0.0M
2021-09-24 15.31 16.50 14.95 15.02 0.1M
2021-09-23 14.88 15.01 14.54 15.01 0.0M
2021-09-22 14.61 14.95 14.57 14.78 0.0M
2021-09-21 13.44 14.77 13.00 14.37 0.1M
2021-09-20 15.88 15.88 12.90 13.21 0.2M
2021-09-17 15.72 16.19 15.53 15.88 0.1M
2021-09-16 16.65 16.70 15.45 15.53 0.1M
2021-09-15 16.38 16.41 15.30 15.38 0.1M
2021-09-14 16.53 17.09 16.02 16.32 0.0M
2021-09-13 16.54 17.09 16.40 17.00 0.4M
2021-09-10 16.80 16.89 16.18 16.69 0.0M
2021-09-09 17.10 17.37 16.50 16.67 0.0M
2021-09-08 17.33 17.76 16.53 17.16 0.0M
2021-09-07 17.60 18.10 16.96 17.53 0.0M
2021-09-03 18.15 18.15 17.50 17.75 0.0M
2021-09-02 17.90 18.14 17.86 18.04 0.0M
2021-09-01 17.62 18.78 17.62 17.97 0.1M
2021-08-31 16.66 17.73 16.63 17.53 0.0M
2021-08-30 17.66 17.99 16.94 17.11 0.0M
2021-08-27 17.69 17.96 17.38 17.66 0.0M
2021-08-26 17.66 17.78 17.25 17.50 0.0M
2021-08-25 17.68 18.00 17.36 17.75 0.0M
2021-08-24 18.07 18.30 17.55 17.94 0.0M
2021-08-23 17.38 18.15 17.31 18.08 0.1M
2021-08-20 16.72 17.37 15.68 17.23 0.1M
2021-08-19 16.30 16.91 15.58 16.90 0.1M
2021-08-18 16.54 16.63 15.65 16.40 0.1M
2021-08-17 16.12 16.87 15.50 16.37 0.1M
2021-08-16 17.72 17.72 15.94 16.23 0.1M
2021-08-13 18.39 18.39 17.23 17.63 0.1M
2021-08-12 16.72 18.43 16.05 18.40 0.1M
2021-08-11 15.95 16.50 15.77 16.48 0.1M
2021-08-10 16.24 16.24 15.34 15.74 0.1M
2021-08-09 17.00 17.00 15.83 16.21 0.0M
2021-08-06 16.52 16.94 16.48 16.92 0.0M
2021-08-05 16.31 17.33 16.04 16.48 0.0M
2021-08-04 15.97 16.29 15.80 16.20 0.0M
2021-08-03 15.90 16.50 15.86 15.92 0.0M
2021-08-02 16.66 17.24 15.76 15.86 0.0M
2021-07-30 17.28 17.41 16.10 16.65 0.1M
2021-07-29 17.53 18.00 17.18 17.38 0.0M
2021-07-28 17.18 17.62 16.95 17.55 0.0M
2021-07-27 16.78 17.19 15.71 17.06 0.1M
2021-07-26 17.22 17.22 16.51 16.74 0.1M
2021-07-23 18.56 18.56 17.20 17.46 0.0M
2021-07-22 19.22 19.66 18.33 18.46 0.0M
2021-07-21 19.28 19.60 18.91 19.05 0.1M
2021-07-20 19.14 19.70 18.70 19.20 0.1M
2021-07-19 18.81 19.73 18.81 19.22 0.0M
2021-07-16 19.68 20.31 19.30 19.62 0.1M
2021-07-15 19.41 19.92 18.88 19.60 0.1M
2021-07-14 20.15 20.15 18.17 19.75 0.1M
2021-07-13 20.82 22.22 19.89 20.14 0.1M
2021-07-12 19.84 21.05 19.25 20.91 0.1M
2021-07-09 18.64 19.91 18.46 19.79 0.2M
2021-07-08 18.00 18.64 17.35 18.55 0.1M
2021-07-07 17.93 18.35 17.22 18.15 0.2M
2021-07-06 15.80 16.68 15.25 16.56 0.5M
2021-07-02 16.10 16.22 15.76 15.87 0.1M
2021-07-01 15.56 16.43 15.50 16.21 0.4M
2021-06-30 16.16 16.75 15.25 15.54 0.1M
2021-06-29 16.66 16.91 16.05 16.30 0.1M
2021-06-28 17.29 17.29 16.25 16.76 0.2M
2021-06-25 17.44 17.97 16.86 17.24 1.0M
2021-06-24 16.22 17.90 16.22 17.47 0.3M
2021-06-23 16.13 16.42 15.70 16.15 0.2M
2021-06-22 17.16 17.20 15.65 16.07 0.2M
2021-06-21 18.15 18.52 16.84 17.22 0.3M
2021-06-18 18.02 19.21 17.96 18.05 0.4M
2021-06-17 19.08 19.64 18.30 18.49 0.1M
2021-06-16 18.73 19.51 18.48 19.02 0.1M
2021-06-15 19.13 19.63 18.05 18.59 0.1M
2021-06-14 19.93 20.27 19.19 19.36 0.1M
2021-06-11 19.88 20.11 19.57 19.70 0.1M
2021-06-10 19.78 20.32 19.50 19.88 0.1M
2021-06-09 19.60 19.87 19.26 19.52 0.1M
2021-06-08 19.14 19.88 18.85 19.34 0.1M
2021-06-07 18.96 19.49 18.31 19.13 0.1M
2021-06-04 19.18 19.23 18.33 19.12 0.1M
2021-06-03 19.41 19.60 18.73 19.06 0.1M
2021-06-02 20.27 20.35 18.51 19.62 0.1M
2021-06-01 20.18 20.74 19.03 19.88 0.1M
2021-05-28 20.50 20.70 19.85 19.87 0.1M
2021-05-27 20.36 20.83 20.09 20.30 0.1M
2021-05-26 19.69 20.88 19.56 20.00 0.4M
2021-05-25 18.33 20.70 18.17 18.98 0.7M
2021-05-24 15.64 17.40 15.64 17.35 0.3M
2021-05-21 16.73 17.10 15.53 16.00 0.3M
2021-05-20 16.22 16.78 15.87 16.28 0.2M
2021-05-19 16.70 16.70 15.76 16.32 0.1M
2021-05-18 16.65 17.50 16.30 16.65 0.4M
2021-05-17 15.19 16.61 14.80 15.97 0.1M
2021-05-14 15.25 15.88 14.62 15.33 0.2M
2021-05-13 16.07 16.82 14.08 15.08 0.3M
2021-05-12 16.19 16.78 15.63 15.91 0.1M
2021-05-11 17.02 17.73 16.02 16.40 0.1M
2021-05-10 18.50 18.50 17.71 17.86 0.1M
2021-05-07 16.70 18.42 16.58 18.39 0.1M
2021-05-06 17.23 17.23 16.08 16.67 0.2M
2021-05-05 17.19 17.25 16.62 17.10 0.1M
2021-05-04 17.15 17.24 16.06 16.96 0.2M
2021-05-03 16.40 17.47 16.20 17.10 0.1M
2021-04-30 16.10 16.37 15.52 16.37 0.1M
2021-04-29 16.41 16.70 16.00 16.00 0.2M
2021-04-28 16.20 16.87 15.62 16.20 0.4M
2021-04-27 15.36 15.94 14.72 15.34 0.3M
2021-04-26 15.35 15.88 14.31 15.40 0.7M
2021-04-23 22.10 23.90 15.10 15.80 4.4M