Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
4.245
+0.005 (0.12%)
Oct 5, 2026, 11:35 AM EDT - Market open
Rimini Street Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.33 | 4.35 | 4.22 | 4.24 | 4.24 | -1.17% | 611,789 |
| Oct 1, 2026 | 4.28 | 4.34 | 4.25 | 4.29 | 4.29 | 0.70% | 340,131 |
| Sep 30, 2026 | 4.18 | 4.34 | 4.18 | 4.26 | 4.26 | 2.40% | 289,785 |
| Sep 29, 2026 | 4.18 | 4.23 | 4.10 | 4.16 | 4.16 | -1.19% | 844,162 |
| Sep 28, 2026 | 4.17 | 4.25 | 4.12 | 4.21 | 4.21 | -0.24% | 287,731 |
| Sep 25, 2026 | 4.29 | 4.32 | 4.19 | 4.22 | 4.22 | -1.40% | 252,513 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.23 | 4.28 | 4.28 | -0.47% | 315,722 |
| Sep 23, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | -1.83% | 221,821 |
| Sep 22, 2026 | 4.38 | 4.42 | 4.24 | 4.38 | 4.38 | 0.92% | 290,837 |
| Sep 21, 2026 | 4.40 | 4.47 | 4.32 | 4.34 | 4.34 | -0.91% | 339,725 |
| Sep 18, 2026 | 4.49 | 4.54 | 4.35 | 4.38 | 4.38 | 0.46% | 652,907 |
| Sep 17, 2026 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -2.46% | 341,850 |
| Sep 16, 2026 | 4.56 | 4.58 | 4.45 | 4.47 | 4.47 | -2.30% | 354,828 |
| Sep 15, 2026 | 4.69 | 4.69 | 4.54 | 4.58 | 4.58 | -2.45% | 307,968 |
| Sep 14, 2026 | 4.54 | 4.71 | 4.53 | 4.69 | 4.69 | 3.30% | 346,031 |
| Sep 11, 2026 | 4.62 | 4.65 | 4.54 | 4.54 | 4.54 | -0.66% | 284,137 |
| Sep 10, 2026 | 4.58 | 4.64 | 4.55 | 4.57 | 4.57 | -0.65% | 264,674 |
| Sep 9, 2026 | 4.77 | 4.78 | 4.58 | 4.60 | 4.60 | -4.17% | 457,605 |
| Sep 8, 2026 | 4.94 | 4.97 | 4.68 | 4.80 | 4.80 | -4.19% | 668,723 |
| Sep 4, 2026 | 5.07 | 5.08 | 4.93 | 5.01 | 5.01 | -1.76% | 528,951 |
| Sep 3, 2026 | 5.17 | 5.28 | 5.07 | 5.10 | 5.10 | -0.97% | 512,175 |
| Sep 2, 2026 | 5.23 | 5.23 | 5.12 | 5.15 | 5.15 | -0.96% | 757,293 |
| Sep 1, 2026 | 5.53 | 5.60 | 5.16 | 5.20 | 5.20 | -7.31% | 421,372 |
| Aug 31, 2026 | 5.60 | 5.68 | 5.52 | 5.61 | 5.61 | -0.71% | 602,090 |
| Aug 28, 2026 | 5.37 | 5.66 | 5.37 | 5.65 | 5.65 | 5.21% | 1,006,586 |
| Aug 27, 2026 | 5.16 | 5.40 | 5.16 | 5.37 | 5.37 | 4.27% | 660,410 |
| Aug 26, 2026 | 5.16 | 5.22 | 5.10 | 5.15 | 5.15 | -0.96% | 394,321 |
| Aug 25, 2026 | 5.20 | 5.23 | 5.15 | 5.20 | 5.20 | -0.19% | 298,607 |
| Aug 24, 2026 | 5.24 | 5.28 | 5.18 | 5.21 | 5.21 | -0.76% | 451,731 |
| Aug 21, 2026 | 5.12 | 5.27 | 5.10 | 5.25 | 5.25 | 2.94% | 451,359 |
| Aug 20, 2026 | 5.02 | 5.13 | 5.01 | 5.10 | 5.10 | 0.79% | 385,446 |
| Aug 19, 2026 | 5.02 | 5.18 | 5.01 | 5.06 | 5.06 | 1.00% | 586,555 |
| Aug 18, 2026 | 4.97 | 5.10 | 4.90 | 5.01 | 5.01 | 1.01% | 339,448 |
| Aug 17, 2026 | 4.92 | 5.02 | 4.92 | 4.96 | 4.96 | -0.60% | 456,961 |
| Aug 14, 2026 | 5.01 | 5.06 | 4.95 | 4.99 | 4.99 | -0.80% | 321,711 |
| Aug 13, 2026 | 4.84 | 5.04 | 4.71 | 5.03 | 5.03 | 5.45% | 355,887 |
| Aug 12, 2026 | 4.80 | 4.83 | 4.69 | 4.77 | 4.77 | -0.83% | 307,620 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | -2.04% | 227,615 |
| Aug 10, 2026 | 5.00 | 5.08 | 4.90 | 4.91 | 4.91 | -2.77% | 426,917 |
| Aug 7, 2026 | 4.98 | 5.07 | 4.97 | 5.05 | 5.05 | 2.02% | 359,260 |
| Aug 6, 2026 | 4.73 | 4.98 | 4.69 | 4.95 | 4.95 | 3.34% | 763,487 |
| Aug 5, 2026 | 4.94 | 4.96 | 4.72 | 4.79 | 4.79 | -2.64% | 279,643 |
| Aug 4, 2026 | 4.75 | 4.94 | 4.75 | 4.92 | 4.92 | 2.71% | 590,540 |
| Aug 3, 2026 | 4.76 | 4.94 | 4.76 | 4.79 | 4.79 | -0.42% | 552,896 |
| Jul 31, 2026 | 4.75 | 4.83 | 4.45 | 4.81 | 4.81 | -2.04% | 797,659 |
| Jul 30, 2026 | 4.94 | 4.97 | 4.78 | 4.91 | 4.91 | -0.61% | 435,849 |
| Jul 29, 2026 | 4.90 | 5.06 | 4.88 | 4.94 | 4.94 | 1.02% | 446,583 |
| Jul 28, 2026 | 4.74 | 4.98 | 4.74 | 4.89 | 4.89 | 4.71% | 511,123 |
| Jul 27, 2026 | 4.48 | 4.73 | 4.46 | 4.67 | 4.67 | 5.90% | 219,789 |
| Jul 24, 2026 | 4.34 | 4.46 | 4.34 | 4.41 | 4.41 | 2.56% | 282,450 |