Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.770
-0.090 (-2.33%)
At close: Jun 27, 2025, 4:00 PM
3.700
-0.070 (-1.86%)
After-hours: Jun 27, 2025, 5:15 PM EDT
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.84 | 3.87 | 3.64 | 3.77 | 3.77 | -2.33% | 710,913 |
| Jun 26, 2025 | 3.86 | 3.92 | 3.70 | 3.86 | 3.86 | - | 263,400 |
| Jun 25, 2025 | 3.70 | 4.10 | 3.66 | 3.86 | 3.86 | 16.62% | 952,666 |
| Jun 24, 2025 | 3.15 | 3.33 | 3.13 | 3.31 | 3.31 | 5.41% | 161,314 |
| Jun 23, 2025 | 3.08 | 3.16 | 3.02 | 3.14 | 3.14 | 0.96% | 412,206 |
| Jun 20, 2025 | 3.25 | 3.25 | 3.03 | 3.11 | 3.11 | -3.72% | 645,491 |
| Jun 18, 2025 | 3.25 | 3.29 | 3.17 | 3.23 | 3.23 | -0.62% | 169,750 |
| Jun 17, 2025 | 3.42 | 3.45 | 3.24 | 3.25 | 3.25 | -5.80% | 222,258 |
| Jun 16, 2025 | 3.34 | 3.49 | 3.28 | 3.45 | 3.45 | 4.86% | 243,086 |
| Jun 13, 2025 | 3.33 | 3.38 | 3.27 | 3.29 | 3.29 | -2.95% | 137,869 |
| Jun 12, 2025 | 3.40 | 3.49 | 3.32 | 3.39 | 3.39 | -1.17% | 165,851 |
| Jun 11, 2025 | 3.25 | 3.55 | 3.21 | 3.43 | 3.43 | 5.54% | 481,383 |
| Jun 10, 2025 | 3.18 | 3.26 | 3.11 | 3.25 | 3.25 | 3.17% | 249,437 |
| Jun 9, 2025 | 3.18 | 3.22 | 3.12 | 3.15 | 3.15 | -0.63% | 238,653 |
| Jun 6, 2025 | 3.23 | 3.24 | 3.10 | 3.17 | 3.17 | -0.31% | 634,179 |
| Jun 5, 2025 | 3.23 | 3.29 | 3.15 | 3.18 | 3.18 | -1.55% | 197,734 |
| Jun 4, 2025 | 3.26 | 3.47 | 3.17 | 3.23 | 3.23 | 0.62% | 322,962 |
| Jun 3, 2025 | 2.94 | 3.26 | 2.88 | 3.21 | 3.21 | 9.18% | 539,921 |
| Jun 2, 2025 | 3.04 | 3.09 | 2.93 | 2.94 | 2.94 | -3.61% | 305,159 |
| May 30, 2025 | 3.12 | 3.15 | 2.99 | 3.05 | 3.05 | -2.56% | 292,274 |
| May 29, 2025 | 3.20 | 3.26 | 3.06 | 3.13 | 3.13 | -1.26% | 248,714 |
| May 28, 2025 | 3.40 | 3.41 | 3.15 | 3.17 | 3.17 | -6.49% | 293,700 |
| May 27, 2025 | 3.58 | 3.70 | 3.35 | 3.39 | 3.39 | -4.24% | 335,960 |
| May 23, 2025 | 3.40 | 3.60 | 3.40 | 3.54 | 3.54 | 2.31% | 210,179 |
| May 22, 2025 | 3.33 | 3.52 | 3.33 | 3.46 | 3.46 | 2.98% | 134,061 |
| May 21, 2025 | 3.43 | 3.48 | 3.32 | 3.36 | 3.36 | -2.61% | 158,558 |
| May 20, 2025 | 3.42 | 3.48 | 3.42 | 3.45 | 3.45 | 1.17% | 91,190 |
| May 19, 2025 | 3.34 | 3.42 | 3.28 | 3.41 | 3.41 | 2.10% | 161,067 |
| May 16, 2025 | 3.24 | 3.35 | 3.24 | 3.34 | 3.34 | 3.09% | 231,028 |
| May 15, 2025 | 3.27 | 3.27 | 3.10 | 3.24 | 3.24 | -0.61% | 391,785 |
| May 14, 2025 | 3.55 | 3.70 | 3.25 | 3.26 | 3.26 | -8.68% | 471,669 |
| May 13, 2025 | 3.37 | 3.62 | 3.36 | 3.57 | 3.57 | 5.93% | 555,092 |
| May 12, 2025 | 3.45 | 3.57 | 3.35 | 3.37 | 3.37 | 0.90% | 308,675 |
| May 9, 2025 | 3.35 | 3.41 | 3.28 | 3.34 | 3.34 | -0.60% | 104,418 |
| May 8, 2025 | 3.34 | 3.37 | 3.24 | 3.36 | 3.36 | 0.90% | 294,581 |
| May 7, 2025 | 3.33 | 3.34 | 3.22 | 3.33 | 3.33 | -0.30% | 307,501 |
| May 6, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.34 | -0.89% | 195,645 |
| May 5, 2025 | 3.24 | 3.43 | 3.17 | 3.37 | 3.37 | 2.74% | 258,700 |
| May 2, 2025 | 3.51 | 3.60 | 3.24 | 3.28 | 3.28 | -7.61% | 436,882 |
| May 1, 2025 | 3.53 | 3.57 | 3.42 | 3.55 | 3.55 | 0.57% | 348,644 |
| Apr 30, 2025 | 3.39 | 3.57 | 3.27 | 3.53 | 3.53 | 1.73% | 261,824 |
| Apr 29, 2025 | 3.43 | 3.49 | 3.37 | 3.47 | 3.47 | 0.87% | 189,407 |
| Apr 28, 2025 | 3.50 | 3.58 | 3.34 | 3.44 | 3.44 | -1.71% | 259,517 |
| Apr 25, 2025 | 3.20 | 3.54 | 3.18 | 3.50 | 3.50 | 7.69% | 328,139 |
| Apr 24, 2025 | 3.10 | 3.29 | 3.10 | 3.25 | 3.25 | 4.17% | 198,881 |
| Apr 23, 2025 | 3.28 | 3.33 | 3.10 | 3.12 | 3.12 | -1.27% | 109,475 |
| Apr 22, 2025 | 3.18 | 3.25 | 3.12 | 3.16 | 3.16 | 1.28% | 99,497 |
| Apr 21, 2025 | 3.08 | 3.16 | 3.04 | 3.12 | 3.12 | - | 173,845 |
| Apr 17, 2025 | 3.28 | 3.36 | 3.11 | 3.12 | 3.12 | -5.02% | 117,304 |
| Apr 16, 2025 | 3.24 | 3.31 | 3.20 | 3.29 | 3.29 | 0.77% | 138,153 |