Skip to main content
Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
2.040
+0.190 (10.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.712.782.212.222.22-29.52%1,057,818
Jul 30, 20243.143.163.063.153.150.64%110,304
Jul 29, 20243.093.193.073.133.13-122,475
Jul 26, 20243.163.163.083.133.131.29%259,214
Jul 25, 20243.083.163.043.093.091.64%223,864
Jul 24, 20243.113.143.043.043.04-2.88%132,034
Jul 23, 20243.023.153.003.133.133.30%249,928
Jul 22, 20243.033.052.993.033.030.66%99,227
Jul 19, 20243.083.082.993.013.01-1.95%85,073
Jul 18, 20243.103.173.053.073.07-1.92%135,819
Jul 17, 20243.153.173.103.133.13-0.95%112,648
Jul 16, 20243.093.183.083.163.162.93%219,051
Jul 15, 20242.953.102.953.073.074.07%145,493
Jul 12, 20242.993.042.922.952.95-0.34%113,386
Jul 11, 20242.832.992.822.962.966.09%134,410
Jul 10, 20242.762.802.732.792.790.36%116,411
Jul 9, 20242.912.922.762.782.78-4.79%72,099
Jul 8, 20242.822.932.812.922.925.04%168,906
Jul 5, 20242.832.832.732.782.78-3.14%321,071
Jul 3, 20242.932.932.852.872.87-1.37%57,479
Jul 2, 20242.912.942.902.912.91-64,230
Jul 1, 20243.073.072.872.912.91-5.21%147,149
Jun 28, 20243.103.193.073.073.07-0.65%1,929,936
Jun 27, 20242.983.102.983.093.093.69%220,683
Jun 26, 20242.923.002.882.982.982.05%171,604
Jun 25, 20242.902.942.872.922.92-92,680
Jun 24, 20242.832.972.832.922.923.91%149,713
Jun 21, 20242.792.882.792.812.810.72%435,960
Jun 20, 20242.842.922.772.792.79-1.76%192,928
Jun 18, 20242.822.862.792.842.840.35%202,123
Jun 17, 20242.852.952.812.832.83-1.05%137,118
Jun 14, 20242.852.882.832.862.86-1.38%125,662
Jun 13, 20242.902.942.812.902.90-1.02%110,769
Jun 12, 20242.872.972.872.932.932.27%134,259
Jun 11, 20242.812.872.792.872.870.88%119,665
Jun 10, 20242.782.862.762.842.842.16%163,374
Jun 7, 20242.722.832.692.782.780.91%233,917
Jun 6, 20242.642.792.542.762.768.46%276,775
Jun 5, 20242.562.572.512.542.540.40%145,376
Jun 4, 20242.502.602.502.532.530.40%126,709
Jun 3, 20242.622.622.512.522.52-1.95%111,136
May 31, 20242.612.622.512.572.57-1.15%208,475
May 30, 20242.512.612.452.602.605.69%207,215
May 29, 20242.602.622.462.462.46-7.17%195,448
May 28, 20242.602.662.542.652.652.32%222,416
May 24, 20242.622.642.562.592.59-0.38%142,754
May 23, 20242.472.612.472.602.603.59%291,801
May 22, 20242.642.642.512.512.51-3.46%123,341
May 21, 20242.582.652.482.602.60-220,388
May 20, 20242.412.642.412.602.607.44%288,465
May 17, 20242.372.432.312.422.422.54%358,325
May 16, 20242.402.422.352.362.36-2.48%254,261
May 15, 20242.422.432.372.422.422.11%187,421
May 14, 20242.342.442.342.372.372.16%186,937
May 13, 20242.342.352.272.322.32-0.64%275,346
May 10, 20242.342.412.312.342.34-1.06%361,325
May 9, 20242.412.422.362.362.36-2.07%305,093
May 8, 20242.452.452.382.412.41-1.63%257,438
May 7, 20242.472.502.442.452.45-0.81%299,384
May 6, 20242.532.562.412.472.47-3.14%560,075
May 3, 20242.592.642.432.552.55-2.30%521,404