Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.740
-0.020 (-0.53%)
Jan 23, 2026, 9:42 AM EST - Market open
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.72 | 3.78 | 3.66 | 3.76 | 3.76 | 2.17% | 463,200 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -0.81% | 310,671 |
| Jan 20, 2026 | 3.73 | 3.80 | 3.68 | 3.71 | 3.71 | -3.13% | 282,498 |
| Jan 16, 2026 | 3.83 | 3.87 | 3.78 | 3.83 | 3.83 | 0.26% | 224,919 |
| Jan 15, 2026 | 3.92 | 3.94 | 3.81 | 3.82 | 3.82 | -2.30% | 279,245 |
| Jan 14, 2026 | 3.97 | 3.98 | 3.86 | 3.91 | 3.91 | -1.51% | 197,997 |
| Jan 13, 2026 | 3.97 | 3.98 | 3.88 | 3.97 | 3.97 | -0.50% | 169,950 |
| Jan 12, 2026 | 3.89 | 4.01 | 3.83 | 3.99 | 3.99 | 2.31% | 382,205 |
| Jan 9, 2026 | 3.97 | 3.99 | 3.85 | 3.90 | 3.90 | -2.01% | 372,048 |
| Jan 8, 2026 | 3.83 | 4.03 | 3.82 | 3.98 | 3.98 | 3.38% | 234,579 |
| Jan 7, 2026 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | -1.28% | 166,638 |
| Jan 6, 2026 | 3.82 | 3.91 | 3.75 | 3.90 | 3.90 | 1.56% | 172,534 |
| Jan 5, 2026 | 3.80 | 3.90 | 3.79 | 3.84 | 3.84 | 1.05% | 127,320 |
| Jan 2, 2026 | 3.91 | 3.91 | 3.75 | 3.80 | 3.80 | -2.06% | 225,432 |
| Dec 31, 2025 | 3.87 | 3.90 | 3.81 | 3.88 | 3.88 | 0.26% | 192,355 |
| Dec 30, 2025 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.26% | 148,028 |
| Dec 29, 2025 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | -2.03% | 280,308 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -1.75% | 85,111 |
| Dec 24, 2025 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | 0.25% | 98,114 |
| Dec 23, 2025 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | -1.48% | 118,580 |
| Dec 22, 2025 | 3.99 | 4.08 | 3.96 | 4.06 | 4.06 | 2.27% | 359,568 |
| Dec 19, 2025 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 516,776 |
| Dec 18, 2025 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -0.25% | 259,443 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 181,489 |
| Dec 16, 2025 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | -0.73% | 196,099 |
| Dec 15, 2025 | 4.11 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 230,390 |
| Dec 12, 2025 | 4.16 | 4.21 | 4.09 | 4.11 | 4.11 | -1.44% | 192,905 |
| Dec 11, 2025 | 4.14 | 4.20 | 4.07 | 4.17 | 4.17 | 0.72% | 219,606 |
| Dec 10, 2025 | 4.14 | 4.20 | 4.13 | 4.14 | 4.14 | - | 463,797 |
| Dec 9, 2025 | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | 1.85% | 333,250 |
| Dec 8, 2025 | 4.17 | 4.19 | 4.00 | 4.07 | 4.07 | -2.28% | 367,971 |
| Dec 5, 2025 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | 2.21% | 354,612 |
| Dec 4, 2025 | 3.99 | 4.09 | 3.95 | 4.07 | 4.07 | 1.24% | 293,364 |
| Dec 3, 2025 | 3.81 | 4.04 | 3.76 | 4.02 | 4.02 | 5.79% | 392,693 |
| Dec 2, 2025 | 3.84 | 3.91 | 3.77 | 3.80 | 3.80 | - | 332,695 |
| Dec 1, 2025 | 3.85 | 3.89 | 3.74 | 3.80 | 3.80 | -0.26% | 247,739 |
| Nov 28, 2025 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -0.52% | 175,702 |
| Nov 26, 2025 | 3.83 | 3.86 | 3.76 | 3.83 | 3.83 | - | 272,703 |
| Nov 25, 2025 | 3.87 | 3.93 | 3.79 | 3.83 | 3.83 | -0.78% | 200,346 |
| Nov 24, 2025 | 3.80 | 3.93 | 3.80 | 3.86 | 3.86 | 1.85% | 289,825 |
| Nov 21, 2025 | 3.70 | 3.87 | 3.65 | 3.79 | 3.79 | 2.43% | 290,178 |
| Nov 20, 2025 | 3.83 | 3.89 | 3.70 | 3.70 | 3.70 | -1.33% | 400,022 |
| Nov 19, 2025 | 3.80 | 3.93 | 3.75 | 3.75 | 3.75 | -1.32% | 391,771 |
| Nov 18, 2025 | 3.77 | 3.84 | 3.69 | 3.80 | 3.80 | 0.26% | 337,537 |
| Nov 17, 2025 | 3.86 | 3.89 | 3.79 | 3.79 | 3.79 | -1.56% | 366,380 |
| Nov 14, 2025 | 3.79 | 3.94 | 3.76 | 3.85 | 3.85 | -1.03% | 314,221 |
| Nov 13, 2025 | 4.04 | 4.11 | 3.84 | 3.89 | 3.89 | -3.95% | 479,836 |
| Nov 12, 2025 | 3.94 | 4.07 | 3.91 | 4.05 | 4.05 | 2.53% | 257,072 |
| Nov 11, 2025 | 3.94 | 4.00 | 3.85 | 3.95 | 3.95 | -1.00% | 227,756 |
| Nov 10, 2025 | 3.94 | 4.05 | 3.91 | 3.99 | 3.99 | 2.31% | 289,760 |