Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.260
+0.140 (4.49%)
Apr 24, 2025, 3:07 PM EDT - Market open
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.15 | 3.28 | 3.15 | 3.26 | - | 4.49% | 58,539 |
| Apr 23, 2025 | 3.28 | 3.33 | 3.10 | 3.12 | 3.12 | -1.27% | 109,475 |
| Apr 22, 2025 | 3.18 | 3.25 | 3.12 | 3.16 | 3.16 | 1.28% | 99,497 |
| Apr 21, 2025 | 3.08 | 3.16 | 3.04 | 3.12 | 3.12 | - | 173,845 |
| Apr 17, 2025 | 3.28 | 3.36 | 3.11 | 3.12 | 3.12 | -5.02% | 117,304 |
| Apr 16, 2025 | 3.24 | 3.31 | 3.20 | 3.29 | 3.29 | 0.77% | 138,153 |
| Apr 15, 2025 | 3.22 | 3.36 | 3.22 | 3.26 | 3.26 | 0.77% | 124,322 |
| Apr 14, 2025 | 3.29 | 3.34 | 3.23 | 3.24 | 3.24 | -0.77% | 129,480 |
| Apr 11, 2025 | 3.33 | 3.33 | 3.18 | 3.26 | 3.26 | -2.40% | 85,307 |
| Apr 10, 2025 | 3.37 | 3.44 | 3.29 | 3.34 | 3.34 | -4.30% | 173,712 |
| Apr 9, 2025 | 3.32 | 3.60 | 3.26 | 3.49 | 3.49 | 5.12% | 330,835 |
| Apr 8, 2025 | 3.35 | 3.36 | 3.18 | 3.32 | 3.32 | 3.43% | 438,141 |
| Apr 7, 2025 | 2.87 | 3.31 | 2.79 | 3.21 | 3.21 | -0.62% | 585,507 |
| Apr 4, 2025 | 3.26 | 3.35 | 3.05 | 3.23 | 3.23 | -3.87% | 394,597 |
| Apr 3, 2025 | 3.33 | 3.45 | 3.27 | 3.36 | 3.36 | -4.82% | 208,820 |
| Apr 2, 2025 | 3.48 | 3.58 | 3.47 | 3.53 | 3.53 | - | 211,592 |
| Apr 1, 2025 | 3.48 | 3.58 | 3.45 | 3.53 | 3.53 | 1.44% | 216,349 |
| Mar 31, 2025 | 3.36 | 3.52 | 3.32 | 3.48 | 3.48 | 0.29% | 247,593 |
| Mar 28, 2025 | 3.58 | 3.67 | 3.40 | 3.47 | 3.47 | -3.61% | 194,411 |
| Mar 27, 2025 | 3.58 | 3.62 | 3.51 | 3.60 | 3.60 | - | 175,395 |
| Mar 26, 2025 | 3.76 | 3.80 | 3.58 | 3.60 | 3.60 | -4.26% | 270,964 |
| Mar 25, 2025 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -2.34% | 201,533 |
| Mar 24, 2025 | 3.92 | 4.00 | 3.78 | 3.85 | 3.85 | -1.03% | 393,429 |
| Mar 21, 2025 | 3.91 | 3.91 | 3.70 | 3.89 | 3.89 | -2.63% | 719,842 |
| Mar 20, 2025 | 3.96 | 4.05 | 3.83 | 4.00 | 4.00 | -0.62% | 215,610 |
| Mar 19, 2025 | 4.02 | 4.07 | 3.96 | 4.02 | 4.02 | - | 158,552 |
| Mar 18, 2025 | 4.05 | 4.06 | 3.90 | 4.02 | 4.02 | -1.23% | 277,180 |
| Mar 17, 2025 | 4.05 | 4.15 | 3.96 | 4.07 | 4.07 | 0.99% | 227,747 |
| Mar 14, 2025 | 3.90 | 4.06 | 3.90 | 4.03 | 4.03 | 4.40% | 353,008 |
| Mar 13, 2025 | 4.04 | 4.08 | 3.75 | 3.86 | 3.86 | -4.46% | 247,959 |
| Mar 12, 2025 | 4.02 | 4.07 | 3.91 | 4.04 | 4.04 | 0.50% | 390,420 |
| Mar 11, 2025 | 3.97 | 4.07 | 3.78 | 4.02 | 4.02 | 1.52% | 491,087 |
| Mar 10, 2025 | 3.63 | 3.99 | 3.45 | 3.96 | 3.96 | 7.61% | 884,265 |
| Mar 7, 2025 | 3.51 | 3.74 | 3.46 | 3.68 | 3.68 | 2.51% | 358,363 |
| Mar 6, 2025 | 3.42 | 3.61 | 3.35 | 3.59 | 3.59 | 3.16% | 266,523 |
| Mar 5, 2025 | 3.48 | 3.56 | 3.44 | 3.48 | 3.48 | - | 241,969 |
| Mar 4, 2025 | 3.66 | 3.70 | 3.43 | 3.48 | 3.48 | -6.20% | 303,148 |
| Mar 3, 2025 | 3.68 | 3.80 | 3.61 | 3.71 | 3.71 | 4.51% | 645,259 |
| Feb 28, 2025 | 3.41 | 3.67 | 3.33 | 3.55 | 3.55 | 16.39% | 851,372 |
| Feb 27, 2025 | 3.21 | 3.46 | 3.04 | 3.05 | 3.05 | -5.57% | 268,355 |
| Feb 26, 2025 | 3.13 | 3.41 | 3.13 | 3.23 | 3.23 | 6.25% | 673,694 |
| Feb 25, 2025 | 3.19 | 3.21 | 3.04 | 3.04 | 3.04 | -4.40% | 236,622 |
| Feb 24, 2025 | 3.17 | 3.34 | 3.08 | 3.18 | 3.18 | 0.63% | 118,531 |
| Feb 21, 2025 | 3.33 | 3.35 | 3.16 | 3.16 | 3.16 | -4.82% | 126,413 |
| Feb 20, 2025 | 3.49 | 3.66 | 3.31 | 3.32 | 3.32 | -5.14% | 103,251 |
| Feb 19, 2025 | 3.54 | 3.69 | 3.35 | 3.50 | 3.50 | -2.51% | 437,528 |
| Feb 18, 2025 | 3.51 | 3.75 | 3.49 | 3.59 | 3.59 | 4.97% | 458,168 |
| Feb 14, 2025 | 3.44 | 3.46 | 3.27 | 3.42 | 3.42 | 1.18% | 325,570 |
| Feb 13, 2025 | 2.98 | 3.43 | 2.96 | 3.38 | 3.38 | 14.19% | 529,447 |
| Feb 12, 2025 | 2.80 | 2.97 | 2.79 | 2.96 | 2.96 | 3.14% | 151,179 |