Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
4.890
+0.220 (4.71%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Rimini Street Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.74 | 4.98 | 4.74 | 4.89 | 4.89 | 4.71% | 511,122 |
| Jul 27, 2026 | 4.48 | 4.73 | 4.46 | 4.67 | 4.67 | 5.90% | 219,776 |
| 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% | 303,814 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.29 | 4.35 | 4.35 | -3.97% | 312,458 |
| 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% | 268,969 |
| Jul 16, 2026 | 4.63 | 4.72 | 4.59 | 4.69 | 4.69 | 1.30% | 187,606 |
| Jul 15, 2026 | 4.69 | 4.82 | 4.63 | 4.63 | 4.63 | -0.86% | 221,528 |
| Jul 14, 2026 | 4.68 | 4.78 | 4.65 | 4.67 | 4.67 | -2.10% | 352,689 |
| Jul 13, 2026 | 4.70 | 4.85 | 4.62 | 4.77 | 4.77 | 1.06% | 308,989 |
| 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% | 290,520 |
| Jul 7, 2026 | 4.71 | 4.84 | 4.69 | 4.75 | 4.75 | 1.93% | 388,092 |
| Jul 6, 2026 | 4.53 | 4.70 | 4.45 | 4.66 | 4.66 | 2.64% | 341,714 |
| Jul 2, 2026 | 4.48 | 4.64 | 4.48 | 4.54 | 4.54 | 0.89% | 351,714 |
| Jul 1, 2026 | 4.29 | 4.55 | 4.28 | 4.50 | 4.50 | 5.63% | 571,710 |
| Jun 30, 2026 | 4.27 | 4.28 | 4.15 | 4.26 | 4.26 | 0.47% | 556,948 |
| Jun 29, 2026 | 4.34 | 4.44 | 4.09 | 4.24 | 4.24 | -1.85% | 1,673,525 |
| Jun 26, 2026 | 4.05 | 4.35 | 4.05 | 4.32 | 4.32 | 6.14% | 1,192,599 |
| Jun 25, 2026 | 4.23 | 4.23 | 4.05 | 4.07 | 4.07 | -3.55% | 658,373 |
| 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 |
| Jun 12, 2026 | 4.16 | 4.22 | 4.15 | 4.16 | 4.16 | -0.24% | 191,148 |
| Jun 11, 2026 | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | 1.71% | 333,928 |
| Jun 10, 2026 | 4.11 | 4.21 | 4.05 | 4.10 | 4.10 | -1.68% | 722,737 |
| Jun 9, 2026 | 4.10 | 4.18 | 4.06 | 4.17 | 4.17 | 1.21% | 343,687 |
| Jun 8, 2026 | 4.15 | 4.23 | 4.10 | 4.12 | 4.12 | -0.72% | 358,083 |
| Jun 5, 2026 | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | - | 429,427 |
| Jun 4, 2026 | 4.14 | 4.34 | 4.13 | 4.15 | 4.15 | 1.72% | 326,717 |
| Jun 3, 2026 | 4.15 | 4.27 | 4.01 | 4.08 | 4.08 | -4.45% | 682,010 |
| Jun 2, 2026 | 4.23 | 4.30 | 4.14 | 4.27 | 4.27 | - | 440,513 |
| Jun 1, 2026 | 3.90 | 4.30 | 3.90 | 4.27 | 4.27 | 9.21% | 917,072 |
| May 29, 2026 | 3.81 | 3.99 | 3.80 | 3.91 | 3.91 | 3.17% | 684,667 |
| May 28, 2026 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 2.43% | 158,495 |
| May 27, 2026 | 3.58 | 3.71 | 3.58 | 3.70 | 3.70 | 3.35% | 248,429 |
| May 26, 2026 | 3.63 | 3.66 | 3.53 | 3.58 | 3.58 | -1.38% | 412,357 |
| May 22, 2026 | 3.62 | 3.72 | 3.62 | 3.63 | 3.63 | 1.11% | 258,880 |
| May 21, 2026 | 3.61 | 3.64 | 3.50 | 3.59 | 3.59 | -1.64% | 498,197 |
| May 20, 2026 | 3.54 | 3.66 | 3.43 | 3.65 | 3.65 | 3.11% | 329,122 |
| May 19, 2026 | 3.56 | 3.64 | 3.51 | 3.54 | 3.54 | -1.12% | 307,081 |
| May 18, 2026 | 3.46 | 3.59 | 3.40 | 3.58 | 3.58 | 3.47% | 222,360 |
| May 15, 2026 | 3.44 | 3.48 | 3.39 | 3.46 | 3.46 | -0.86% | 438,473 |