Free Trial

Rani Therapeutics (RANI) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free RANI Stock Alerts
$5.22
-0.24 (-4.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rani Therapeutics Stock Price Performance

5 Day
Performance
-14.57%
1 Month
Performance
-13.72%
3 Month
Performance
+52.19%
6 Month
Performance
+159.70%
Year-To-Date
Performance
+57.23%
1 Year
Performance
+18.91%
Receive RANI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rani Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

RANI Stock Chart for Saturday, May, 18, 2024

RANI Chart by TradingView

Rani Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.46$5.22
-4.40%		$5.74$5.01114,389 shs$263.19 million
05/16/2024$5.53$5.46
-1.27%		$5.70$5.3676,906 shs$275.29 million
05/15/2024$5.78$5.53
-4.33%		$6.12$5.44210,349 shs$278.82 million
05/14/2024$6.11$5.78
-5.40%		$6.25$5.7581,289 shs$291.43 million
05/13/2024$6.31$6.11
-3.17%		$6.90$6.1159,808 shs$308.07 million
05/10/2024$6.78$6.31
-6.93%		$6.65$6.01112,250 shs$316.51 million
05/09/2024$7.15$6.78
-5.17%		$7.40$6.68224,351 shs$340.09 million
05/08/2024$7.46$7.15
-4.16%		$7.68$6.9999,076 shs$358.64 million
05/07/2024$7.56$7.46
-1.32%		$7.88$7.17148,051 shs$374.19 million
05/06/2024$7.15$7.56
+5.73%		$7.72$6.90253,202 shs$379.19 million
05/03/2024$6.37$7.15
+12.24%		$7.25$6.24477,354 shs$358.64 million
05/02/2024$6.37$6.37$6.40$6.18324,023 shs$319.52 million
05/01/2024$6.38$6.37
-0.16%		$6.55$5.80151,585 shs$320.00 million
04/30/2024$6.70$6.38
-4.78%		$6.60$6.1674,137 shs$320.02 million
04/29/2024$6.68$6.70
+0.30%		$6.70$6.5360,372 shs$336.07 million
04/26/2024$6.56$6.68
+1.83%		$6.69$6.3542,066 shs$335.07 million
04/25/2024$6.99$6.56
-6.15%		$7.23$6.24189,216 shs$329.05 million
04/24/2024$6.69$6.99
+4.48%		$7.34$6.35138,465 shs$350.62 million
04/23/2024$6.67$6.69
+0.30%		$6.75$6.3492,585 shs$335.57 million
04/22/2024$7.07$6.67
-5.66%		$7.65$6.50194,512 shs$334.55 million
04/19/2024$6.05$7.07
+16.86%		$7.20$5.50207,652 shs$354.63 million
04/18/2024$7.85$6.05
-22.93%		$7.81$5.90584,351 shs$303.47 million
04/17/2024$6.87$7.85
+14.26%		$8.75$7.061.40 million shs$393.76 million
04/16/2024$5.76$6.87
+19.27%		$6.89$5.75378,222 shs$344.60 million
04/15/2024$5.40$5.76
+6.67%		$5.80$5.28219,678 shs$288.92 million
04/12/2024$4.47$5.40
+20.81%		$5.67$4.43487,152 shs$270.86 million
04/11/2024$4.16$4.47
+7.45%		$4.47$3.8759,007 shs$224.22 million
04/10/2024$4.00$4.16
+4.00%		$4.20$3.8576,024 shs$208.67 million
04/09/2024$3.73$4.00
+7.24%		$4.05$3.60144,967 shs$200.64 million
04/08/2024$3.70$3.73
+0.81%		$3.78$3.5253,718 shs$187.09 million
04/05/2024$3.76$3.70
-1.60%		$3.71$3.6040,995 shs$185.59 million
04/04/2024$3.31$3.76
+13.60%		$3.80$3.30274,015 shs$188.60 million
04/03/2024$3.14$3.31
+5.41%		$3.45$3.1091,008 shs$166.03 million
04/02/2024$3.13$3.14
+0.32%		$3.20$3.0731,477 shs$157.50 million
04/01/2024$3.11$3.13
+0.64%		$3.15$3.05102,321 shs$157.00 million
03/29/2024$3.11$3.11$3.25$3.03128,133 shs$155.50 million
03/28/2024$3.03$3.11
+2.64%		$3.25$3.03128,133 shs$155.50 million
03/27/2024$3.18$3.03
-4.72%		$3.29$2.9746,892 shs$151.50 million
03/26/2024$3.24$3.18
-1.70%		$3.30$2.85128,758 shs$159 million
03/25/2024$3.26$3.24
-0.77%		$3.40$3.1191,598 shs$161.75 million
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$3.60$3.26
-9.44%		$3.55$3.2475,628 shs$163 million
03/21/2024$3.57$3.60
+0.84%		$3.60$3.2371,379 shs$180 million
03/20/2024$3.55$3.57
+0.56%		$3.60$3.4039,940 shs$178.50 million
03/19/2024$3.34$3.55
+6.29%		$3.59$3.2595,504 shs$177.49 million
03/18/2024$3.32$3.34
+0.75%		$3.41$3.1062,662 shs$167 million
03/15/2024$3.12$3.32
+6.25%		$3.39$3.1822,265 shs$165.75 million
03/14/2024$3.33$3.12
-6.31%		$3.28$3.1147,550 shs$155.99 million
03/13/2024$3.08$3.33
+8.12%		$3.36$3.0857,400 shs$166.50 million
03/12/2024$3.40$3.08
-9.41%		$3.45$3.02150,700 shs$154 million
03/11/2024$3.79$3.40
-10.29%		$3.79$3.3980,939 shs$170 million
03/08/2024$3.67$3.79
+3.27%		$3.80$3.6595,888 shs$189.50 million
03/07/2024$3.71$3.67
-1.08%		$3.73$3.51136,231 shs$183.50 million
03/06/2024$3.75$3.71
-1.07%		$3.75$3.6456,367 shs$185.50 million
03/05/2024$3.71$3.75
+1.08%		$3.75$3.6139,471 shs$187.50 million
03/04/2024$3.69$3.71
+0.54%		$3.72$3.6154,469 shs$185.50 million
03/01/2024$3.74$3.69
-1.34%		$3.80$3.63139,437 shs$184.50 million
02/29/2024$3.43$3.74
+9.04%		$3.80$3.4347,675 shs$186.99 million
02/28/2024$3.42$3.43
+0.29%		$3.46$3.36217,744 shs$171.50 million
02/27/2024$3.45$3.42
-0.87%		$3.50$3.3765,148 shs$171 million
02/26/2024$3.31$3.45
+4.23%		$3.59$3.2443,609 shs$172.50 million
02/23/2024$3.26$3.31
+1.53%		$3.52$3.1729,246 shs$165.50 million
02/22/2024$3.27$3.26
-0.31%		$3.41$3.2046,499 shs$163 million
02/21/2024$3.28$3.27
-0.30%		$3.38$3.2042,682 shs$163.50 million
02/20/2024$3.43$3.28
-4.37%		$3.45$3.2640,168 shs$164 million
02/19/2024$3.43$3.43$3.48$3.3129,600 shs$171.49 million

Related Companies:
This page (NASDAQ:RANI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society