Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rainmaker Worldwide Inc. (RAKR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0348-0.0005 (-1.28%)
At close: 3:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.03410.03570.03410.03470.0347244,822
Oct 14, 20210.03510.03590.03410.03520.0352529,457
Oct 13, 20210.03750.03940.03510.03590.0359783,599
Oct 12, 20210.04100.04100.03750.03860.0386340,256
Oct 11, 20210.04200.04200.04100.04200.042069,345
Oct 08, 20210.04200.04750.04010.04200.0420105,456
Oct 07, 20210.04410.04800.04200.04200.0420255,844
Oct 06, 20210.04400.04600.04200.04410.0441340,609
Oct 05, 20210.04410.04830.04200.04690.0469573,818
Oct 04, 20210.04150.04410.04100.04410.0441369,035
Oct 01, 20210.04140.04480.03810.04000.04001,037,215
Sep 30, 20210.04830.04830.04010.04550.0455421,836
Sep 29, 20210.04440.04840.04270.04670.0467736,016
Sep 28, 20210.06000.06000.04240.04500.04503,145,009
Sep 27, 20210.05400.07000.05200.05900.059018,947,480
Sep 24, 20210.03860.05490.03860.05200.05203,510,059
Sep 23, 20210.03810.04100.03800.03990.0399185,450
Sep 22, 20210.03990.04090.03610.04090.040980,750
Sep 21, 20210.03580.03990.03570.03900.039042,662
Sep 20, 20210.03890.03990.03570.03570.035764,313
Sep 17, 20210.03870.03890.03580.03890.0389206,101
Sep 16, 20210.03700.03870.03700.03870.038768,730
Sep 15, 20210.03810.03820.03690.03760.037644,548
Sep 14, 20210.03880.03990.03600.03900.0390146,150
Sep 13, 20210.04100.04100.03900.03900.039093,608
Sep 10, 20210.04090.04100.03900.04000.040027,847
Sep 09, 20210.04690.04690.03910.04140.041483,996
Sep 08, 20210.04000.04700.03980.04300.043042,650
Sep 07, 20210.04300.04790.03750.04130.0413413,299
Sep 03, 20210.03990.04700.03800.04700.0470472,957
Sep 02, 20210.03760.04780.03760.04250.0425117,253
Sep 01, 20210.03760.03890.03760.03800.038054,730
Aug 31, 20210.03640.03990.03630.03890.0389123,142
Aug 30, 20210.04000.04200.03900.03910.0391153,186
Aug 27, 20210.03830.03980.03600.03900.0390129,073
Aug 26, 20210.04100.04100.03830.03840.038433,100
Aug 25, 20210.04800.04800.03850.04020.0402244,293
Aug 24, 20210.03850.04000.03780.04000.0400130,964
Aug 23, 20210.03780.04000.03780.03950.039544,632
Aug 20, 20210.03780.04000.03780.03880.038826,559
Aug 19, 20210.03700.04200.03700.04000.0400600,776
Aug 18, 20210.03900.03900.03560.03840.0384302,297
Aug 17, 20210.03900.04160.03900.04000.0400123,586
Aug 16, 20210.04710.04710.03790.04040.040467,041
Aug 13, 20210.04300.04450.04010.04240.0424455,592
Aug 12, 20210.04010.04600.04000.04320.0432129,715
Aug 11, 20210.04230.04500.04010.04130.041384,771
Aug 10, 20210.04710.04710.04300.04410.044175,165
Aug 09, 20210.04200.04420.04000.04420.0442361,770
Aug 06, 20210.04220.04730.04170.04220.0422166,483
Aug 05, 20210.03990.04830.03990.04350.0435162,330
Aug 04, 20210.04010.04390.03800.03970.0397297,105
Aug 03, 20210.04000.04800.03900.04200.04201,440,998
Aug 02, 20210.04180.04180.03900.04000.040036,979
Jul 30, 20210.03970.04190.03900.04100.0410103,128
Jul 29, 20210.03860.04180.03860.04040.040414,601
Jul 28, 20210.04200.04200.03550.04190.0419337,805
Jul 27, 20210.04020.04100.03630.04100.041034,990
Jul 26, 20210.03230.03550.03230.03550.0355195,708
Jul 23, 20210.03240.03860.03240.03450.0345367,591
Jul 22, 20210.04200.04200.03680.03730.0373466,553
Jul 21, 20210.03510.04250.03500.03960.0396657,793
Jul 20, 20210.03400.03510.03400.03400.034045,384
Jul 19, 20210.03530.03990.03500.03500.0350470,538
Jul 16, 20210.03520.03670.03520.03550.035518,053
Jul 15, 20210.03510.03970.03500.03610.0361397,710
Jul 14, 20210.03910.04260.03730.03850.0385336,065
Jul 13, 20210.04100.04100.03750.03800.038052,914
Jul 12, 20210.03990.04260.03910.03990.0399321,056
Jul 09, 20210.03950.04130.03910.04080.0408114,146
Jul 08, 20210.03810.04000.03810.03900.0390211,481
Jul 07, 20210.04060.04400.03860.03860.0386251,004
Jul 06, 20210.04320.04500.04000.04050.0405143,489
Jul 02, 20210.04350.04800.04250.04430.0443149,026
Jul 01, 20210.04000.04900.04000.04400.0440416,912
Jun 30, 20210.03730.05000.03730.04000.0400789,895
Jun 29, 20210.03770.03790.03620.03790.0379140,830
Jun 28, 20210.03650.03900.03600.03760.0376147,127
Jun 25, 20210.03700.03870.03700.03800.038054,500
Jun 24, 20210.03530.03990.03500.03710.0371869,053
Jun 23, 20210.03900.03900.03500.03900.0390356,642
Jun 22, 20210.03660.04000.03600.03900.0390521,883
Jun 21, 20210.04080.04150.03720.03860.0386101,466
Jun 18, 20210.04150.04150.03900.03900.039069,508
Jun 17, 20210.04350.04600.03520.04000.04001,130,300
Jun 16, 20210.04350.04350.03900.03990.039994,470
Jun 15, 20210.04400.04400.03900.04340.0434239,715
Jun 14, 20210.04150.04490.03600.04490.04491,048,129
Jun 11, 20210.03600.05800.03600.04000.04005,846,777
Jun 10, 20210.03700.03990.03520.03660.0366294,201
Jun 09, 20210.04200.04500.03510.03750.0375197,307
Jun 08, 20210.04050.04050.03800.03880.0388281,910
Jun 07, 20210.04200.04500.03900.03950.0395310,432
Jun 04, 20210.04500.05200.04090.04150.0415413,761
Jun 03, 20210.04500.04500.04100.04100.0410126,357
Jun 02, 20210.04560.04900.04100.04390.0439402,918
Jun 01, 20210.04500.06100.04300.04570.0457391,098
May 28, 20210.06500.06500.04070.04500.0450195,852
May 27, 20210.04060.04500.04060.04500.0450268,386
May 26, 20210.04490.04490.04000.04060.0406188,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement