Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
4.725
+0.125 (2.72%)
Sep 25, 2025, 3:43 PM EDT - Market open
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.58 | 4.80 | 4.55 | 4.78 | - | 3.91% | 132,374 |
| Sep 24, 2025 | 4.64 | 4.68 | 4.52 | 4.60 | 4.60 | -1.08% | 198,582 |
| Sep 23, 2025 | 4.66 | 4.71 | 4.58 | 4.65 | 4.65 | 0.65% | 301,702 |
| Sep 22, 2025 | 4.59 | 4.68 | 4.53 | 4.62 | 4.62 | 0.65% | 191,489 |
| Sep 19, 2025 | 4.75 | 4.76 | 4.56 | 4.59 | 4.59 | -2.96% | 465,769 |
| Sep 18, 2025 | 4.55 | 4.76 | 4.54 | 4.73 | 4.73 | 4.88% | 190,129 |
| Sep 17, 2025 | 4.51 | 4.69 | 4.48 | 4.51 | 4.51 | 0.45% | 314,706 |
| Sep 16, 2025 | 4.58 | 4.62 | 4.45 | 4.49 | 4.49 | -2.18% | 223,060 |
| Sep 15, 2025 | 4.54 | 4.70 | 4.53 | 4.59 | 4.59 | 1.77% | 221,731 |
| Sep 12, 2025 | 4.64 | 4.68 | 4.47 | 4.51 | 4.51 | -2.80% | 220,446 |
| Sep 11, 2025 | 4.74 | 4.88 | 4.61 | 4.64 | 4.64 | 3.80% | 514,374 |
| Sep 10, 2025 | 4.60 | 4.65 | 4.43 | 4.47 | 4.47 | -2.83% | 232,609 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.45 | 4.60 | 4.60 | 0.22% | 287,349 |
| Sep 8, 2025 | 4.61 | 4.66 | 4.46 | 4.59 | 4.59 | 2.00% | 284,547 |
| Sep 5, 2025 | 4.42 | 4.51 | 4.36 | 4.50 | 4.50 | 2.51% | 260,218 |
| Sep 4, 2025 | 4.28 | 4.41 | 4.21 | 4.39 | 4.39 | 3.54% | 275,343 |
| Sep 3, 2025 | 4.16 | 4.28 | 4.14 | 4.24 | 4.24 | 1.92% | 251,779 |
| Sep 2, 2025 | 4.25 | 4.33 | 4.12 | 4.16 | 4.16 | -3.93% | 375,773 |
| Aug 29, 2025 | 4.34 | 4.41 | 4.27 | 4.33 | 4.33 | - | 168,710 |
| Aug 28, 2025 | 4.22 | 4.37 | 4.22 | 4.33 | 4.33 | 2.85% | 137,414 |
| Aug 27, 2025 | 4.20 | 4.35 | 4.20 | 4.21 | 4.21 | -0.24% | 346,686 |
| Aug 26, 2025 | 4.21 | 4.37 | 4.21 | 4.22 | 4.22 | 0.24% | 353,655 |
| Aug 25, 2025 | 4.20 | 4.39 | 4.20 | 4.21 | 4.21 | -0.47% | 276,800 |
| Aug 22, 2025 | 4.20 | 4.30 | 4.11 | 4.23 | 4.23 | 1.68% | 353,887 |
| Aug 21, 2025 | 4.09 | 4.21 | 4.01 | 4.16 | 4.16 | 0.97% | 228,970 |
| Aug 20, 2025 | 4.03 | 4.13 | 4.00 | 4.12 | 4.12 | 1.23% | 363,108 |
| Aug 19, 2025 | 4.04 | 4.16 | 3.96 | 4.07 | 4.07 | 0.99% | 433,570 |
| Aug 18, 2025 | 4.24 | 4.27 | 4.00 | 4.03 | 4.03 | -0.49% | 305,843 |
| Aug 15, 2025 | 4.11 | 4.19 | 4.03 | 4.05 | 4.05 | -1.22% | 513,512 |
| Aug 14, 2025 | 4.01 | 4.24 | 4.00 | 4.10 | 4.10 | 1.61% | 496,974 |
| Aug 13, 2025 | 4.00 | 4.13 | 3.94 | 4.04 | 4.04 | 0.88% | 208,586 |
| Aug 12, 2025 | 3.99 | 4.02 | 3.92 | 4.00 | 4.00 | 0.25% | 237,485 |
| Aug 11, 2025 | 3.99 | 4.07 | 3.96 | 3.99 | 3.99 | -0.75% | 280,728 |
| Aug 8, 2025 | 3.96 | 4.04 | 3.91 | 4.02 | 4.02 | 1.52% | 344,235 |
| Aug 7, 2025 | 4.05 | 4.08 | 3.96 | 3.96 | 3.96 | -1.49% | 374,015 |
| Aug 6, 2025 | 4.01 | 4.04 | 3.95 | 4.02 | 4.02 | 0.50% | 243,181 |
| Aug 5, 2025 | 4.11 | 4.12 | 3.92 | 4.00 | 4.00 | -2.68% | 455,962 |
| Aug 4, 2025 | 4.11 | 4.14 | 3.96 | 4.11 | 4.11 | -1.08% | 604,714 |
| Aug 1, 2025 | 4.46 | 4.63 | 4.02 | 4.16 | 4.16 | -13.44% | 1,280,870 |
| 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 |