Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
5.53
-0.06 (-1.07%)
Nov 13, 2026, 4:00 PM EST - Market closed
Rimini Street Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.55 | 5.68 | 5.49 | 5.53 | 5.53 | -1.07% | 583,123 |
| Nov 12, 2026 | 5.64 | 5.64 | 5.42 | 5.59 | 5.59 | -0.89% | 440,623 |
| Nov 11, 2026 | 5.49 | 5.67 | 5.46 | 5.64 | 5.64 | 1.99% | 498,564 |
| Nov 10, 2026 | 5.36 | 5.55 | 5.30 | 5.53 | 5.53 | 2.22% | 582,407 |
| Nov 9, 2026 | 5.29 | 5.43 | 5.21 | 5.41 | 5.41 | 3.64% | 475,184 |
| Nov 6, 2026 | 5.09 | 5.25 | 5.01 | 5.22 | 5.22 | 0.38% | 306,832 |
| Nov 5, 2026 | 5.30 | 5.30 | 4.91 | 5.20 | 5.20 | -1.14% | 762,537 |
| Nov 4, 2026 | 4.91 | 5.31 | 4.91 | 5.26 | 5.26 | 7.35% | 761,225 |
| Nov 3, 2026 | 4.91 | 5.07 | 4.55 | 4.90 | 4.90 | 0.41% | 509,479 |
| Nov 2, 2026 | 4.99 | 5.23 | 4.83 | 4.88 | 4.88 | -1.61% | 849,395 |
| Oct 30, 2026 | 4.74 | 5.25 | 4.63 | 4.96 | 4.96 | 24.31% | 1,488,981 |
| Oct 29, 2026 | 3.98 | 4.05 | 3.90 | 3.99 | 3.99 | -0.87% | 500,093 |
| Oct 28, 2026 | 4.01 | 4.04 | 3.79 | 4.03 | 4.03 | 0.37% | 523,155 |
| Oct 27, 2026 | 4.04 | 4.07 | 3.99 | 4.01 | 4.01 | -0.74% | 298,642 |
| Oct 26, 2026 | 4.03 | 4.08 | 3.99 | 4.04 | 4.04 | 0.75% | 195,812 |
| Oct 23, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | -1.96% | 330,019 |
| Oct 22, 2026 | 4.12 | 4.20 | 4.05 | 4.09 | 4.09 | -0.97% | 246,675 |
| Oct 21, 2026 | 4.08 | 4.16 | 4.03 | 4.13 | 4.13 | 1.47% | 386,483 |
| Oct 20, 2026 | 4.06 | 4.13 | 4.05 | 4.07 | 4.07 | 0.49% | 243,766 |
| Oct 19, 2026 | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | 1.00% | 268,780 |
| Oct 16, 2026 | 4.12 | 4.18 | 4.00 | 4.01 | 4.01 | -2.43% | 342,859 |
| Oct 15, 2026 | 4.08 | 4.19 | 4.04 | 4.11 | 4.11 | 0.98% | 445,235 |
| Oct 14, 2026 | 4.04 | 4.12 | 4.04 | 4.07 | 4.07 | -0.49% | 350,436 |
| Oct 13, 2026 | 4.08 | 4.15 | 4.08 | 4.09 | 4.09 | 0.74% | 196,701 |
| Oct 12, 2026 | 4.15 | 4.21 | 4.04 | 4.06 | 4.06 | -2.40% | 184,506 |
| Oct 9, 2026 | 4.10 | 4.16 | 4.05 | 4.16 | 4.16 | 1.59% | 409,511 |
| Oct 8, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.86% | 213,522 |
| Oct 7, 2026 | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | -1.22% | 188,919 |
| Oct 6, 2026 | 4.27 | 4.28 | 4.09 | 4.11 | 4.11 | -1.67% | 228,617 |
| Oct 5, 2026 | 4.32 | 4.32 | 4.16 | 4.18 | 4.18 | -1.42% | 322,562 |
| 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% | 340,255 |
| Sep 30, 2026 | 4.18 | 4.34 | 4.18 | 4.26 | 4.26 | 2.40% | 289,786 |
| 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 |