Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.530
+0.050 (1.44%)
At close: Apr 1, 2025, 4:00 PM
3.580
+0.050 (1.42%)
After-hours: Apr 1, 2025, 5:12 PM EDT
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.48 | 3.57 | 3.45 | 3.54 | - | 1.58% | 183,314 |
| 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 |
| Feb 11, 2025 | 2.81 | 2.88 | 2.75 | 2.87 | 2.87 | 2.14% | 138,873 |
| Feb 10, 2025 | 2.80 | 2.83 | 2.73 | 2.81 | 2.81 | 1.08% | 258,871 |
| Feb 7, 2025 | 2.84 | 2.86 | 2.77 | 2.78 | 2.78 | -2.46% | 92,933 |
| Feb 6, 2025 | 3.00 | 3.02 | 2.83 | 2.85 | 2.85 | -3.72% | 169,656 |
| Feb 5, 2025 | 2.79 | 2.97 | 2.77 | 2.96 | 2.96 | 5.71% | 175,813 |
| Feb 4, 2025 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | -0.36% | 157,751 |
| Feb 3, 2025 | 2.80 | 2.86 | 2.77 | 2.81 | 2.81 | -2.43% | 83,211 |
| Jan 31, 2025 | 2.89 | 2.93 | 2.82 | 2.88 | 2.88 | -1.37% | 284,573 |
| Jan 30, 2025 | 3.00 | 3.03 | 2.90 | 2.92 | 2.92 | -2.50% | 109,231 |
| Jan 29, 2025 | 2.96 | 3.02 | 2.82 | 3.00 | 3.00 | 1.18% | 248,325 |
| Jan 28, 2025 | 2.87 | 3.04 | 2.87 | 2.96 | 2.96 | 2.78% | 182,479 |
| Jan 27, 2025 | 2.95 | 2.96 | 2.84 | 2.88 | 2.88 | -3.68% | 265,193 |
| Jan 24, 2025 | 2.86 | 3.13 | 2.85 | 2.99 | 2.99 | 4.91% | 349,206 |
| Jan 23, 2025 | 2.76 | 2.86 | 2.76 | 2.85 | 2.85 | 2.15% | 179,660 |
| Jan 22, 2025 | 2.75 | 2.88 | 2.75 | 2.79 | 2.79 | 1.45% | 233,438 |
| Jan 21, 2025 | 2.84 | 2.90 | 2.73 | 2.75 | 2.75 | -2.48% | 233,731 |