Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.940
-0.070 (-1.75%)
Dec 26, 2025, 4:00 PM EST - Market closed
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -1.75% | 85,111 |
| Dec 24, 2025 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | 0.25% | 98,114 |
| Dec 23, 2025 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | -1.48% | 118,580 |
| Dec 22, 2025 | 3.99 | 4.08 | 3.96 | 4.06 | 4.06 | 2.27% | 359,568 |
| Dec 19, 2025 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 516,776 |
| Dec 18, 2025 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -0.25% | 259,443 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 181,489 |
| Dec 16, 2025 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | -0.73% | 196,099 |
| Dec 15, 2025 | 4.11 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 230,390 |
| Dec 12, 2025 | 4.16 | 4.21 | 4.09 | 4.11 | 4.11 | -1.44% | 192,905 |
| Dec 11, 2025 | 4.14 | 4.20 | 4.07 | 4.17 | 4.17 | 0.72% | 219,606 |
| Dec 10, 2025 | 4.14 | 4.20 | 4.13 | 4.14 | 4.14 | - | 463,797 |
| Dec 9, 2025 | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | 1.85% | 333,250 |
| Dec 8, 2025 | 4.17 | 4.19 | 4.00 | 4.07 | 4.07 | -2.28% | 367,971 |
| Dec 5, 2025 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | 2.21% | 354,612 |
| Dec 4, 2025 | 3.99 | 4.09 | 3.95 | 4.07 | 4.07 | 1.24% | 293,364 |
| Dec 3, 2025 | 3.81 | 4.04 | 3.76 | 4.02 | 4.02 | 5.79% | 392,693 |
| Dec 2, 2025 | 3.84 | 3.91 | 3.77 | 3.80 | 3.80 | - | 332,695 |
| Dec 1, 2025 | 3.85 | 3.89 | 3.74 | 3.80 | 3.80 | -0.26% | 247,739 |
| Nov 28, 2025 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -0.52% | 175,702 |
| Nov 26, 2025 | 3.83 | 3.86 | 3.76 | 3.83 | 3.83 | - | 272,703 |
| Nov 25, 2025 | 3.87 | 3.93 | 3.79 | 3.83 | 3.83 | -0.78% | 200,346 |
| Nov 24, 2025 | 3.80 | 3.93 | 3.80 | 3.86 | 3.86 | 1.85% | 289,825 |
| Nov 21, 2025 | 3.70 | 3.87 | 3.65 | 3.79 | 3.79 | 2.43% | 290,178 |
| Nov 20, 2025 | 3.83 | 3.89 | 3.70 | 3.70 | 3.70 | -1.33% | 400,022 |
| Nov 19, 2025 | 3.80 | 3.93 | 3.75 | 3.75 | 3.75 | -1.32% | 391,771 |
| Nov 18, 2025 | 3.77 | 3.84 | 3.69 | 3.80 | 3.80 | 0.26% | 337,537 |
| Nov 17, 2025 | 3.86 | 3.89 | 3.79 | 3.79 | 3.79 | -1.56% | 366,380 |
| Nov 14, 2025 | 3.79 | 3.94 | 3.76 | 3.85 | 3.85 | -1.03% | 314,221 |
| Nov 13, 2025 | 4.04 | 4.11 | 3.84 | 3.89 | 3.89 | -3.95% | 479,836 |
| Nov 12, 2025 | 3.94 | 4.07 | 3.91 | 4.05 | 4.05 | 2.53% | 257,072 |
| Nov 11, 2025 | 3.94 | 4.00 | 3.85 | 3.95 | 3.95 | -1.00% | 227,756 |
| Nov 10, 2025 | 3.94 | 4.05 | 3.91 | 3.99 | 3.99 | 2.31% | 289,760 |
| Nov 7, 2025 | 3.84 | 3.94 | 3.78 | 3.90 | 3.90 | 1.04% | 265,992 |
| Nov 6, 2025 | 4.03 | 4.06 | 3.82 | 3.86 | 3.86 | -5.16% | 527,880 |
| Nov 5, 2025 | 3.90 | 4.12 | 3.89 | 4.07 | 4.07 | 4.36% | 396,044 |
| Nov 4, 2025 | 3.82 | 3.94 | 3.78 | 3.90 | 3.90 | - | 364,480 |
| Nov 3, 2025 | 3.96 | 3.98 | 3.81 | 3.90 | 3.90 | -2.01% | 748,879 |
| Oct 31, 2025 | 3.88 | 4.18 | 3.40 | 3.98 | 3.98 | -14.22% | 1,197,096 |
| Oct 30, 2025 | 4.59 | 4.80 | 4.57 | 4.64 | 4.64 | 1.09% | 365,600 |
| Oct 29, 2025 | 4.52 | 4.63 | 4.49 | 4.59 | 4.59 | 1.55% | 228,695 |
| Oct 28, 2025 | 4.55 | 4.63 | 4.46 | 4.52 | 4.52 | - | 131,758 |
| Oct 27, 2025 | 4.47 | 4.64 | 4.46 | 4.52 | 4.52 | -0.44% | 179,146 |
| Oct 24, 2025 | 4.54 | 4.61 | 4.51 | 4.54 | 4.54 | 1.11% | 103,708 |
| Oct 23, 2025 | 4.49 | 4.60 | 4.45 | 4.49 | 4.49 | 0.90% | 130,049 |
| Oct 22, 2025 | 4.47 | 4.53 | 4.37 | 4.45 | 4.45 | -0.67% | 229,047 |
| Oct 21, 2025 | 4.41 | 4.60 | 4.35 | 4.48 | 4.48 | 1.59% | 257,461 |
| Oct 20, 2025 | 4.28 | 4.59 | 4.28 | 4.41 | 4.41 | -0.45% | 318,189 |
| Oct 17, 2025 | 4.34 | 4.44 | 4.20 | 4.43 | 4.43 | 1.14% | 446,086 |
| Oct 16, 2025 | 4.48 | 4.54 | 4.37 | 4.38 | 4.38 | -2.23% | 220,411 |