Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
5.20
-0.01 (-0.19%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Rimini Street Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.20 | 5.23 | 5.15 | 5.20 | 5.20 | -0.19% | 298,547 |
| Aug 24, 2026 | 5.24 | 5.28 | 5.18 | 5.21 | 5.21 | -0.76% | 450,618 |
| 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% | 384,265 |
| 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% | 339,398 |
| Aug 17, 2026 | 4.92 | 5.02 | 4.92 | 4.96 | 4.96 | -0.60% | 456,960 |
| Aug 14, 2026 | 5.01 | 5.06 | 4.95 | 4.99 | 4.99 | -0.80% | 321,710 |
| Aug 13, 2026 | 4.84 | 5.04 | 4.71 | 5.03 | 5.03 | 5.45% | 355,467 |
| Aug 12, 2026 | 4.80 | 4.83 | 4.69 | 4.77 | 4.77 | -0.83% | 307,545 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | -2.04% | 226,891 |
| Aug 10, 2026 | 5.00 | 5.08 | 4.90 | 4.91 | 4.91 | -2.77% | 426,842 |
| Aug 7, 2026 | 4.98 | 5.07 | 4.97 | 5.05 | 5.05 | 2.02% | 359,160 |
| Aug 6, 2026 | 4.73 | 4.98 | 4.69 | 4.95 | 4.95 | 3.34% | 663,192 |
| Aug 5, 2026 | 4.94 | 4.96 | 4.72 | 4.79 | 4.79 | -2.64% | 279,634 |
| 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 |
| Jul 23, 2026 | 4.29 | 4.39 | 4.24 | 4.30 | 4.30 | -1.15% | 304,084 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.29 | 4.35 | 4.35 | -3.97% | 312,486 |
| Jul 21, 2026 | 4.59 | 4.68 | 4.52 | 4.53 | 4.53 | -1.95% | 197,117 |
| Jul 20, 2026 | 4.64 | 4.65 | 4.52 | 4.62 | 4.62 | -0.43% | 230,610 |
| Jul 17, 2026 | 4.73 | 4.73 | 4.60 | 4.64 | 4.64 | -1.07% | 268,974 |
| Jul 16, 2026 | 4.63 | 4.72 | 4.59 | 4.69 | 4.69 | 1.30% | 187,956 |
| Jul 15, 2026 | 4.69 | 4.82 | 4.63 | 4.63 | 4.63 | -0.86% | 221,538 |
| Jul 14, 2026 | 4.68 | 4.78 | 4.65 | 4.67 | 4.67 | -2.10% | 392,371 |
| Jul 13, 2026 | 4.70 | 4.85 | 4.62 | 4.77 | 4.77 | 1.06% | 310,736 |
| Jul 10, 2026 | 4.80 | 4.88 | 4.58 | 4.72 | 4.72 | -1.26% | 348,097 |
| Jul 9, 2026 | 4.65 | 4.80 | 4.53 | 4.78 | 4.78 | 2.36% | 401,052 |
| Jul 8, 2026 | 4.68 | 4.76 | 4.66 | 4.67 | 4.67 | -1.68% | 290,532 |
| Jul 7, 2026 | 4.71 | 4.84 | 4.69 | 4.75 | 4.75 | 1.93% | 388,093 |
| Jul 6, 2026 | 4.53 | 4.70 | 4.45 | 4.66 | 4.66 | 2.64% | 341,794 |
| Jul 2, 2026 | 4.48 | 4.64 | 4.48 | 4.54 | 4.54 | 0.89% | 351,737 |
| Jul 1, 2026 | 4.29 | 4.55 | 4.28 | 4.50 | 4.50 | 5.63% | 573,912 |
| Jun 30, 2026 | 4.27 | 4.28 | 4.15 | 4.26 | 4.26 | 0.47% | 557,046 |
| Jun 29, 2026 | 4.34 | 4.44 | 4.09 | 4.24 | 4.24 | -1.85% | 1,673,915 |
| Jun 26, 2026 | 4.05 | 4.35 | 4.05 | 4.32 | 4.32 | 6.14% | 1,250,113 |
| Jun 25, 2026 | 4.23 | 4.23 | 4.05 | 4.07 | 4.07 | -3.55% | 658,381 |
| Jun 24, 2026 | 4.17 | 4.33 | 4.17 | 4.22 | 4.22 | 1.20% | 322,910 |
| Jun 23, 2026 | 4.05 | 4.18 | 4.05 | 4.17 | 4.17 | 2.46% | 267,191 |
| Jun 22, 2026 | 4.16 | 4.22 | 4.01 | 4.07 | 4.07 | -2.16% | 631,183 |
| Jun 18, 2026 | 4.19 | 4.20 | 4.11 | 4.16 | 4.16 | 1.22% | 475,471 |
| Jun 17, 2026 | 4.14 | 4.26 | 4.10 | 4.11 | 4.11 | -1.20% | 480,891 |
| Jun 16, 2026 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -0.24% | 280,472 |
| Jun 15, 2026 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | 0.24% | 190,773 |