Skip to main content
Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
2.520
+0.010 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rimini Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.482.562.472.522.520.40%561,744
Dec 19, 20242.672.672.492.512.51-4.20%533,731
Dec 18, 20242.752.772.562.622.62-3.68%734,245
Dec 17, 20242.913.002.662.722.723.82%1,785,297
Dec 16, 20241.962.741.952.622.6232.99%2,774,237
Dec 13, 20242.072.071.951.971.97-3.43%457,334
Dec 12, 20242.092.132.042.042.04-2.86%205,654
Dec 11, 20242.122.132.092.102.10-0.47%224,929
Dec 10, 20242.052.121.982.112.112.43%255,040
Dec 9, 20241.992.091.962.062.063.52%258,457
Dec 6, 20242.052.071.981.991.99-2.45%204,502
Dec 5, 20242.112.132.042.042.04-3.55%135,496
Dec 4, 20242.092.142.082.122.120.24%170,306
Dec 3, 20242.112.152.052.112.11-308,359
Dec 2, 20242.142.172.082.112.11-2.31%260,877
Nov 29, 20242.252.262.152.162.16-3.57%107,626
Nov 27, 20242.182.312.162.242.243.23%325,410
Nov 26, 20242.032.182.012.172.175.85%233,862
Nov 25, 20241.992.061.992.052.052.50%289,602
Nov 22, 20241.922.041.922.002.003.63%225,864
Nov 21, 20241.971.971.931.931.93-1.28%150,454
Nov 20, 20241.981.991.921.961.96-0.76%230,031
Nov 19, 20241.871.981.871.971.974.23%178,623
Nov 18, 20241.921.931.841.891.89-1.05%114,886
Nov 15, 20242.002.001.881.911.91-2.05%171,622
Nov 14, 20241.962.001.911.951.95-0.51%289,538
Nov 13, 20241.982.011.961.961.960.51%209,584
Nov 12, 20241.942.011.921.951.950.52%351,959
Nov 11, 20241.901.961.891.941.941.04%404,766
Nov 8, 20241.982.001.901.921.92-2.04%156,126
Nov 7, 20241.962.021.931.961.96-1.51%221,916
Nov 6, 20241.972.021.901.991.995.29%553,408
Nov 5, 20241.821.931.781.891.895.00%400,415
Nov 4, 20241.841.841.751.801.80-2.70%253,365
Nov 1, 20241.781.891.761.851.854.52%620,330
Oct 31, 20241.671.801.561.771.7711.32%873,895
Oct 30, 20241.891.891.531.591.59-5.92%831,775
Oct 29, 20241.731.731.671.691.69-2.31%182,479
Oct 28, 20241.721.761.721.731.730.58%196,440
Oct 25, 20241.751.751.711.721.72-0.58%246,627
Oct 24, 20241.731.811.701.731.732.37%534,607
Oct 23, 20241.681.731.681.691.69-1,695,153
Oct 22, 20241.741.761.691.691.69-2.87%121,864
Oct 21, 20241.791.811.741.741.74-2.79%267,791
Oct 18, 20241.851.861.771.791.79-2.19%249,866
Oct 17, 20241.901.901.821.831.83-3.17%152,807
Oct 16, 20241.891.911.871.891.891.61%98,045
Oct 15, 20241.831.891.831.861.860.54%101,571
Oct 14, 20241.921.921.851.851.85-4.15%115,084
Oct 11, 20241.911.931.891.931.93-55,160
Oct 10, 20241.801.941.801.931.936.04%181,653
Oct 9, 20241.831.851.791.821.82-1.09%88,719
Oct 8, 20241.801.861.801.841.841.66%134,491
Oct 7, 20241.821.831.801.811.81-1.09%96,283
Oct 4, 20241.831.851.781.831.832.23%142,142
Oct 3, 20241.801.831.771.791.79-0.56%132,546
Oct 2, 20241.811.831.801.801.80-0.55%79,618
Oct 1, 20241.821.871.801.811.81-2.16%142,972
Sep 30, 20241.851.921.841.851.85-1.07%77,290
Sep 27, 20242.062.131.871.871.87-8.33%303,310
Sep 26, 20241.922.061.902.042.0410.27%332,832
Sep 25, 20241.771.861.751.851.853.35%166,938
Sep 24, 20241.801.821.701.791.791.70%173,365
Sep 23, 20241.811.901.681.761.76-3.30%459,118
Sep 20, 20241.811.851.791.821.82-0.55%733,093
Sep 19, 20241.891.891.821.831.831.67%165,884
Sep 18, 20241.851.931.791.801.80-2.70%159,218
Sep 17, 20241.941.961.771.851.85-4.15%308,888
Sep 16, 20241.961.981.841.931.93-2.03%299,617
Sep 13, 20241.861.971.851.971.976.49%205,032
Sep 12, 20241.841.851.771.851.851.09%115,120
Sep 11, 20241.771.841.761.831.831.10%140,320
Sep 10, 20241.821.821.771.811.81-1.09%190,539
Sep 9, 20241.791.851.761.831.833.98%266,035
Sep 6, 20241.721.791.701.761.760.57%108,458
Sep 5, 20241.721.771.701.751.751.74%175,349
Sep 4, 20241.731.771.711.721.72-0.58%122,469
Sep 3, 20241.761.781.731.731.73-1.70%109,606
Aug 30, 20241.731.781.711.761.762.33%180,091
Aug 29, 20241.741.771.711.721.720.58%153,643
Aug 28, 20241.781.791.701.711.71-5.52%106,075
Aug 27, 20241.931.961.781.811.81-6.22%166,510
Aug 26, 20241.881.941.821.931.933.76%334,887
Aug 23, 20241.801.891.781.861.863.91%226,294
Aug 22, 20241.811.851.781.791.79-0.56%118,855
Aug 21, 20241.691.811.671.801.807.78%192,768
Aug 20, 20241.731.741.661.671.67-4.57%100,193
Aug 19, 20241.801.821.691.751.75-2.78%261,819
Aug 16, 20241.821.841.781.801.80-1.10%85,456
Aug 15, 20241.751.851.741.821.827.69%275,105
Aug 14, 20241.751.771.691.691.69-2.87%187,306
Aug 13, 20241.721.811.721.741.741.16%163,602
Aug 12, 20241.901.931.721.721.72-9.47%274,902
Aug 9, 20241.831.911.791.901.902.70%254,013
Aug 8, 20241.671.861.551.851.8514.20%448,839
Aug 7, 20241.791.831.621.621.62-8.47%334,664
Aug 6, 20241.871.901.741.771.77-4.84%298,489
Aug 5, 20241.881.941.771.861.86-4.86%739,769
Aug 2, 20241.972.021.951.961.96-4.63%213,754
Aug 1, 20242.272.311.942.052.05-7.66%849,709