Skip to main content
Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.050
-0.180 (-5.57%)
At close: Feb 27, 2025, 4:00 PM
3.120
+0.070 (2.30%)
After-hours: Feb 27, 2025, 4:43 PM EST

Rimini Street Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20253.213.463.043.053.05-5.57%266,655
Feb 26, 20253.133.413.133.233.236.25%673,694
Feb 25, 20253.193.213.043.043.04-4.40%236,622
Feb 24, 20253.173.343.083.183.180.63%118,531
Feb 21, 20253.333.353.163.163.16-4.82%126,413
Feb 20, 20253.493.663.313.323.32-5.14%103,251
Feb 19, 20253.543.693.353.503.50-2.51%437,528
Feb 18, 20253.513.753.493.593.594.97%458,168
Feb 14, 20253.443.463.273.423.421.18%325,570
Feb 13, 20252.983.432.963.383.3814.19%529,447
Feb 12, 20252.802.972.792.962.963.14%151,179
Feb 11, 20252.812.882.752.872.872.14%138,873
Feb 10, 20252.802.832.732.812.811.08%258,871
Feb 7, 20252.842.862.772.782.78-2.46%92,933
Feb 6, 20253.003.022.832.852.85-3.72%169,656
Feb 5, 20252.792.972.772.962.965.71%175,813
Feb 4, 20252.812.842.772.802.80-0.36%157,751
Feb 3, 20252.802.862.772.812.81-2.43%83,211
Jan 31, 20252.892.932.822.882.88-1.37%284,573
Jan 30, 20253.003.032.902.922.92-2.50%109,231
Jan 29, 20252.963.022.823.003.001.18%248,325
Jan 28, 20252.873.042.872.962.962.78%182,479
Jan 27, 20252.952.962.842.882.88-3.68%265,193
Jan 24, 20252.863.132.852.992.994.91%349,206
Jan 23, 20252.762.862.762.852.852.15%179,660
Jan 22, 20252.752.882.752.792.791.45%233,438
Jan 21, 20252.842.902.732.752.75-2.48%233,731
Jan 17, 20252.872.912.802.822.82-0.35%210,586
Jan 16, 20252.772.872.712.832.831.43%234,581
Jan 15, 20252.752.862.752.792.794.10%461,390
Jan 14, 20252.702.762.612.682.68-0.74%275,175
Jan 13, 20252.502.732.502.702.706.72%340,222
Jan 10, 20252.652.662.532.532.53-6.30%333,372
Jan 8, 20252.572.742.492.702.705.47%313,128
Jan 7, 20252.742.742.562.562.56-6.57%150,161
Jan 6, 20252.682.862.682.742.743.01%313,834
Jan 3, 20252.592.712.502.662.665.14%387,692
Jan 2, 20252.692.782.532.532.53-5.24%268,080
Dec 31, 20242.652.752.602.672.670.75%335,461
Dec 30, 20242.732.732.612.652.65-1.85%165,519
Dec 27, 20242.772.822.622.702.70-4.26%173,037
Dec 26, 20242.762.912.712.822.821.08%284,680
Dec 24, 20242.762.862.722.792.792.20%159,827
Dec 23, 20242.522.822.522.732.738.33%533,670
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