Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
4.145
-0.655 (-13.65%)
At close: Aug 1, 2025, 4:00 PM
4.230
+0.085 (2.05%)
After-hours: Aug 1, 2025, 4:36 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.46 | 4.63 | 4.02 | 4.16 | 4.16 | -13.44% | 1,280,868 |
| Jul 31, 2025 | 4.65 | 4.86 | 4.59 | 4.80 | 4.80 | 3.23% | 543,265 |
| Jul 30, 2025 | 4.74 | 4.80 | 4.55 | 4.65 | 4.65 | -1.48% | 244,045 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.70 | 4.72 | 4.72 | -2.48% | 249,063 |
| Jul 28, 2025 | 4.70 | 4.93 | 4.70 | 4.84 | 4.84 | 3.42% | 275,114 |
| Jul 25, 2025 | 4.70 | 4.72 | 4.62 | 4.68 | 4.68 | 0.65% | 188,789 |
| Jul 24, 2025 | 4.76 | 4.77 | 4.64 | 4.65 | 4.65 | -2.31% | 392,103 |
| Jul 23, 2025 | 4.71 | 4.80 | 4.63 | 4.76 | 4.76 | 2.37% | 304,466 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.60 | 4.65 | 4.65 | -1.90% | 525,421 |
| Jul 21, 2025 | 4.85 | 4.94 | 4.72 | 4.74 | 4.74 | -2.27% | 295,863 |
| Jul 18, 2025 | 5.06 | 5.06 | 4.84 | 4.85 | 4.85 | -3.96% | 254,861 |
| Jul 17, 2025 | 5.03 | 5.09 | 4.94 | 5.05 | 5.05 | 0.60% | 285,217 |
| Jul 16, 2025 | 5.10 | 5.15 | 4.94 | 5.02 | 5.02 | -0.59% | 289,532 |
| Jul 15, 2025 | 5.07 | 5.20 | 5.01 | 5.05 | 5.05 | - | 537,558 |
| Jul 14, 2025 | 5.24 | 5.24 | 4.89 | 5.05 | 5.05 | -3.63% | 598,325 |
| Jul 11, 2025 | 5.10 | 5.28 | 4.85 | 5.24 | 5.24 | 1.55% | 1,196,214 |
| Jul 10, 2025 | 4.72 | 5.38 | 4.55 | 5.16 | 5.16 | 30.63% | 2,954,009 |
| Jul 9, 2025 | 4.08 | 4.08 | 3.87 | 3.95 | 3.95 | -3.19% | 227,069 |
| Jul 8, 2025 | 4.00 | 4.10 | 3.96 | 4.08 | 4.08 | 2.26% | 199,895 |
| Jul 7, 2025 | 4.13 | 4.17 | 3.92 | 3.99 | 3.99 | -4.32% | 431,549 |
| Jul 3, 2025 | 3.86 | 4.20 | 3.86 | 4.17 | 4.17 | 8.31% | 241,398 |
| Jul 2, 2025 | 3.93 | 4.03 | 3.82 | 3.85 | 3.85 | -2.28% | 257,210 |
| Jul 1, 2025 | 3.78 | 3.99 | 3.75 | 3.94 | 3.94 | 4.51% | 318,257 |
| Jun 30, 2025 | 3.77 | 3.86 | 3.59 | 3.77 | 3.77 | - | 269,366 |
| Jun 27, 2025 | 3.84 | 3.87 | 3.64 | 3.77 | 3.77 | -2.33% | 711,048 |
| Jun 26, 2025 | 3.86 | 3.92 | 3.70 | 3.86 | 3.86 | - | 263,400 |
| Jun 25, 2025 | 3.70 | 4.10 | 3.66 | 3.86 | 3.86 | 16.62% | 952,666 |
| Jun 24, 2025 | 3.15 | 3.33 | 3.13 | 3.31 | 3.31 | 5.41% | 161,314 |
| Jun 23, 2025 | 3.08 | 3.16 | 3.02 | 3.14 | 3.14 | 0.96% | 412,206 |
| Jun 20, 2025 | 3.25 | 3.25 | 3.03 | 3.11 | 3.11 | -3.72% | 645,491 |
| Jun 18, 2025 | 3.25 | 3.29 | 3.17 | 3.23 | 3.23 | -0.62% | 169,750 |
| Jun 17, 2025 | 3.42 | 3.45 | 3.24 | 3.25 | 3.25 | -5.80% | 222,258 |
| Jun 16, 2025 | 3.34 | 3.49 | 3.28 | 3.45 | 3.45 | 4.86% | 243,086 |
| Jun 13, 2025 | 3.33 | 3.38 | 3.27 | 3.29 | 3.29 | -2.95% | 137,869 |
| Jun 12, 2025 | 3.40 | 3.49 | 3.32 | 3.39 | 3.39 | -1.17% | 165,851 |
| Jun 11, 2025 | 3.25 | 3.55 | 3.21 | 3.43 | 3.43 | 5.54% | 481,383 |
| Jun 10, 2025 | 3.18 | 3.26 | 3.11 | 3.25 | 3.25 | 3.17% | 249,437 |
| Jun 9, 2025 | 3.18 | 3.22 | 3.12 | 3.15 | 3.15 | -0.63% | 238,653 |
| Jun 6, 2025 | 3.23 | 3.24 | 3.10 | 3.17 | 3.17 | -0.31% | 634,179 |
| Jun 5, 2025 | 3.23 | 3.29 | 3.15 | 3.18 | 3.18 | -1.55% | 197,734 |
| Jun 4, 2025 | 3.26 | 3.47 | 3.17 | 3.23 | 3.23 | 0.62% | 322,962 |
| Jun 3, 2025 | 2.94 | 3.26 | 2.88 | 3.21 | 3.21 | 9.18% | 539,921 |
| Jun 2, 2025 | 3.04 | 3.09 | 2.93 | 2.94 | 2.94 | -3.61% | 305,159 |
| May 30, 2025 | 3.12 | 3.15 | 2.99 | 3.05 | 3.05 | -2.56% | 292,274 |
| May 29, 2025 | 3.20 | 3.26 | 3.06 | 3.13 | 3.13 | -1.26% | 248,714 |
| May 28, 2025 | 3.40 | 3.41 | 3.15 | 3.17 | 3.17 | -6.49% | 293,700 |
| May 27, 2025 | 3.58 | 3.70 | 3.35 | 3.39 | 3.39 | -4.24% | 335,960 |
| May 23, 2025 | 3.40 | 3.60 | 3.40 | 3.54 | 3.54 | 2.31% | 210,179 |
| May 22, 2025 | 3.33 | 3.52 | 3.33 | 3.46 | 3.46 | 2.98% | 134,061 |
| May 21, 2025 | 3.43 | 3.48 | 3.32 | 3.36 | 3.36 | -2.61% | 158,558 |