Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
1.935
-0.020 (-1.02%)
Nov 21, 2024, 3:34 PM EST - Market open
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | -0.76% | 230,031 |
| Nov 19, 2024 | 1.87 | 1.98 | 1.87 | 1.97 | 1.97 | 4.23% | 178,623 |
| Nov 18, 2024 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | -1.05% | 114,886 |
| Nov 15, 2024 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -2.05% | 171,622 |
| Nov 14, 2024 | 1.96 | 2.00 | 1.91 | 1.95 | 1.95 | -0.51% | 289,538 |
| Nov 13, 2024 | 1.98 | 2.01 | 1.96 | 1.96 | 1.96 | 0.51% | 209,584 |
| Nov 12, 2024 | 1.94 | 2.01 | 1.92 | 1.95 | 1.95 | 0.52% | 351,959 |
| Nov 11, 2024 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | 1.04% | 404,766 |
| Nov 8, 2024 | 1.98 | 2.00 | 1.90 | 1.92 | 1.92 | -2.04% | 156,126 |
| Nov 7, 2024 | 1.96 | 2.02 | 1.93 | 1.96 | 1.96 | -1.51% | 221,916 |
| Nov 6, 2024 | 1.97 | 2.02 | 1.90 | 1.99 | 1.99 | 5.29% | 553,408 |
| Nov 5, 2024 | 1.82 | 1.93 | 1.78 | 1.89 | 1.89 | 5.00% | 400,415 |
| Nov 4, 2024 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -2.70% | 253,365 |
| Nov 1, 2024 | 1.78 | 1.89 | 1.76 | 1.85 | 1.85 | 4.52% | 620,330 |
| Oct 31, 2024 | 1.67 | 1.80 | 1.56 | 1.77 | 1.77 | 11.32% | 873,895 |
| Oct 30, 2024 | 1.89 | 1.89 | 1.53 | 1.59 | 1.59 | -5.92% | 831,775 |
| Oct 29, 2024 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 182,479 |
| Oct 28, 2024 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 196,440 |
| Oct 25, 2024 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 246,627 |
| Oct 24, 2024 | 1.73 | 1.81 | 1.70 | 1.73 | 1.73 | 2.37% | 534,607 |
| Oct 23, 2024 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | - | 1,695,153 |
| Oct 22, 2024 | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -2.87% | 121,864 |
| Oct 21, 2024 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 267,791 |
| Oct 18, 2024 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -2.19% | 249,866 |
| Oct 17, 2024 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 152,807 |
| Oct 16, 2024 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 1.61% | 98,045 |
| Oct 15, 2024 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 101,571 |
| Oct 14, 2024 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 115,084 |
| Oct 11, 2024 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | - | 55,160 |
| Oct 10, 2024 | 1.80 | 1.94 | 1.80 | 1.93 | 1.93 | 6.04% | 181,653 |
| Oct 9, 2024 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 88,719 |
| Oct 8, 2024 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 1.66% | 134,491 |
| Oct 7, 2024 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 96,283 |
| Oct 4, 2024 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | 142,142 |
| Oct 3, 2024 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 132,546 |
| Oct 2, 2024 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 79,618 |
| Oct 1, 2024 | 1.82 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 142,972 |
| Sep 30, 2024 | 1.85 | 1.92 | 1.84 | 1.85 | 1.85 | -1.07% | 77,290 |
| Sep 27, 2024 | 2.06 | 2.13 | 1.87 | 1.87 | 1.87 | -8.33% | 303,310 |
| Sep 26, 2024 | 1.92 | 2.06 | 1.90 | 2.04 | 2.04 | 10.27% | 332,832 |
| Sep 25, 2024 | 1.77 | 1.86 | 1.75 | 1.85 | 1.85 | 3.35% | 166,938 |
| Sep 24, 2024 | 1.80 | 1.82 | 1.70 | 1.79 | 1.79 | 1.70% | 173,365 |
| Sep 23, 2024 | 1.81 | 1.90 | 1.68 | 1.76 | 1.76 | -3.30% | 459,118 |
| Sep 20, 2024 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | -0.55% | 733,093 |
| Sep 19, 2024 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | 1.67% | 165,884 |
| Sep 18, 2024 | 1.85 | 1.93 | 1.79 | 1.80 | 1.80 | -2.70% | 159,218 |
| Sep 17, 2024 | 1.94 | 1.96 | 1.77 | 1.85 | 1.85 | -4.15% | 308,888 |
| Sep 16, 2024 | 1.96 | 1.98 | 1.84 | 1.93 | 1.93 | -2.03% | 299,617 |
| Sep 13, 2024 | 1.86 | 1.97 | 1.85 | 1.97 | 1.97 | 6.49% | 205,032 |
| Sep 12, 2024 | 1.84 | 1.85 | 1.77 | 1.85 | 1.85 | 1.09% | 115,120 |
| Sep 11, 2024 | 1.77 | 1.84 | 1.76 | 1.83 | 1.83 | 1.10% | 140,320 |
| Sep 10, 2024 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | -1.09% | 190,539 |
| Sep 9, 2024 | 1.79 | 1.85 | 1.76 | 1.83 | 1.83 | 3.98% | 266,035 |
| Sep 6, 2024 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 108,458 |
| Sep 5, 2024 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 1.74% | 175,349 |
| Sep 4, 2024 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 122,469 |
| Sep 3, 2024 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 109,606 |
| Aug 30, 2024 | 1.73 | 1.78 | 1.71 | 1.76 | 1.76 | 2.33% | 180,091 |
| Aug 29, 2024 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | 0.58% | 153,643 |
| Aug 28, 2024 | 1.78 | 1.79 | 1.70 | 1.71 | 1.71 | -5.52% | 106,075 |
| Aug 27, 2024 | 1.93 | 1.96 | 1.78 | 1.81 | 1.81 | -6.22% | 166,510 |
| Aug 26, 2024 | 1.88 | 1.94 | 1.82 | 1.93 | 1.93 | 3.76% | 334,887 |
| Aug 23, 2024 | 1.80 | 1.89 | 1.78 | 1.86 | 1.86 | 3.91% | 226,294 |
| Aug 22, 2024 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 118,855 |
| Aug 21, 2024 | 1.69 | 1.81 | 1.67 | 1.80 | 1.80 | 7.78% | 192,768 |
| Aug 20, 2024 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -4.57% | 100,193 |
| Aug 19, 2024 | 1.80 | 1.82 | 1.69 | 1.75 | 1.75 | -2.78% | 261,819 |
| Aug 16, 2024 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 85,456 |
| Aug 15, 2024 | 1.75 | 1.85 | 1.74 | 1.82 | 1.82 | 7.69% | 275,105 |
| Aug 14, 2024 | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -2.87% | 187,306 |
| Aug 13, 2024 | 1.72 | 1.81 | 1.72 | 1.74 | 1.74 | 1.16% | 163,602 |
| Aug 12, 2024 | 1.90 | 1.93 | 1.72 | 1.72 | 1.72 | -9.47% | 274,902 |
| Aug 9, 2024 | 1.83 | 1.91 | 1.79 | 1.90 | 1.90 | 2.70% | 254,013 |
| Aug 8, 2024 | 1.67 | 1.86 | 1.55 | 1.85 | 1.85 | 14.20% | 448,839 |
| Aug 7, 2024 | 1.79 | 1.83 | 1.62 | 1.62 | 1.62 | -8.47% | 334,664 |
| Aug 6, 2024 | 1.87 | 1.90 | 1.74 | 1.77 | 1.77 | -4.84% | 298,489 |
| Aug 5, 2024 | 1.88 | 1.94 | 1.77 | 1.86 | 1.86 | -4.86% | 739,769 |
| Aug 2, 2024 | 1.97 | 2.02 | 1.95 | 1.96 | 1.96 | -4.63% | 213,754 |
| Aug 1, 2024 | 2.27 | 2.31 | 1.94 | 2.05 | 2.05 | -7.66% | 849,709 |
| Jul 31, 2024 | 2.71 | 2.78 | 2.21 | 2.22 | 2.22 | -29.52% | 1,057,818 |
| Jul 30, 2024 | 3.14 | 3.16 | 3.06 | 3.15 | 3.15 | 0.64% | 110,304 |
| Jul 29, 2024 | 3.09 | 3.19 | 3.07 | 3.13 | 3.13 | - | 122,475 |
| Jul 26, 2024 | 3.16 | 3.16 | 3.08 | 3.13 | 3.13 | 1.29% | 259,214 |
| Jul 25, 2024 | 3.08 | 3.16 | 3.04 | 3.09 | 3.09 | 1.64% | 223,864 |
| Jul 24, 2024 | 3.11 | 3.14 | 3.04 | 3.04 | 3.04 | -2.88% | 132,034 |
| Jul 23, 2024 | 3.02 | 3.15 | 3.00 | 3.13 | 3.13 | 3.30% | 249,928 |
| Jul 22, 2024 | 3.03 | 3.05 | 2.99 | 3.03 | 3.03 | 0.66% | 99,227 |
| Jul 19, 2024 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | -1.95% | 85,073 |
| Jul 18, 2024 | 3.10 | 3.17 | 3.05 | 3.07 | 3.07 | -1.92% | 135,819 |
| Jul 17, 2024 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | -0.95% | 112,648 |
| Jul 16, 2024 | 3.09 | 3.18 | 3.08 | 3.16 | 3.16 | 2.93% | 219,051 |
| Jul 15, 2024 | 2.95 | 3.10 | 2.95 | 3.07 | 3.07 | 4.07% | 145,493 |
| Jul 12, 2024 | 2.99 | 3.04 | 2.92 | 2.95 | 2.95 | -0.34% | 113,386 |
| Jul 11, 2024 | 2.83 | 2.99 | 2.82 | 2.96 | 2.96 | 6.09% | 134,410 |
| Jul 10, 2024 | 2.76 | 2.80 | 2.73 | 2.79 | 2.79 | 0.36% | 116,411 |
| Jul 9, 2024 | 2.91 | 2.92 | 2.76 | 2.78 | 2.78 | -4.79% | 72,099 |
| Jul 8, 2024 | 2.82 | 2.93 | 2.81 | 2.92 | 2.92 | 5.04% | 168,906 |
| Jul 5, 2024 | 2.83 | 2.83 | 2.73 | 2.78 | 2.78 | -3.14% | 321,071 |
| Jul 3, 2024 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -1.37% | 57,479 |
| Jul 2, 2024 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | - | 64,230 |