Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
4.020
+0.080 (2.03%)
At close: May 8, 2026, 4:00 PM EDT
4.010
-0.010 (-0.25%)
After-hours: May 8, 2026, 4:10 PM EDT
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.93 | 4.04 | 3.88 | 4.02 | 4.02 | 2.03% | 594,814 |
| May 7, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.94 | 1.55% | 561,254 |
| May 6, 2026 | 3.90 | 3.91 | 3.81 | 3.88 | 3.88 | -0.26% | 386,196 |
| May 5, 2026 | 3.92 | 3.99 | 3.80 | 3.89 | 3.89 | - | 593,564 |
| May 4, 2026 | 4.03 | 4.10 | 3.88 | 3.89 | 3.89 | -3.95% | 649,407 |
| May 1, 2026 | 3.70 | 4.14 | 3.70 | 4.05 | 4.05 | 18.77% | 1,728,507 |
| Apr 30, 2026 | 3.40 | 3.45 | 3.30 | 3.41 | 3.41 | 0.59% | 513,667 |
| Apr 29, 2026 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | -2.59% | 252,490 |
| Apr 28, 2026 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 191,215 |
| Apr 27, 2026 | 3.45 | 3.54 | 3.42 | 3.51 | 3.51 | 1.15% | 258,170 |
| Apr 24, 2026 | 3.46 | 3.51 | 3.44 | 3.47 | 3.47 | -0.29% | 313,996 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.43 | 3.48 | 3.48 | -4.92% | 522,265 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -0.81% | 389,665 |
| Apr 21, 2026 | 3.73 | 3.77 | 3.67 | 3.69 | 3.69 | -1.34% | 288,502 |
| Apr 20, 2026 | 3.69 | 3.78 | 3.69 | 3.74 | 3.74 | 0.54% | 261,254 |
| Apr 17, 2026 | 3.67 | 3.78 | 3.66 | 3.72 | 3.72 | 3.33% | 491,410 |
| Apr 16, 2026 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | 1.12% | 370,083 |
| Apr 15, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.30% | 290,047 |
| Apr 14, 2026 | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | 2.05% | 308,303 |
| Apr 13, 2026 | 3.24 | 3.44 | 3.24 | 3.41 | 3.41 | 4.60% | 231,877 |
| Apr 10, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -2.40% | 222,893 |
| Apr 9, 2026 | 3.35 | 3.36 | 3.20 | 3.34 | 3.34 | -1.18% | 631,537 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | 0.30% | 346,900 |
| Apr 7, 2026 | 3.38 | 3.41 | 3.32 | 3.37 | 3.37 | -2.03% | 279,465 |
| Apr 6, 2026 | 3.33 | 3.48 | 3.33 | 3.44 | 3.44 | 2.69% | 193,543 |
| Apr 2, 2026 | 3.21 | 3.37 | 3.21 | 3.35 | 3.35 | 0.90% | 160,513 |
| Apr 1, 2026 | 3.28 | 3.41 | 3.26 | 3.32 | 3.32 | 1.22% | 277,057 |
| Mar 31, 2026 | 3.17 | 3.29 | 3.12 | 3.28 | 3.28 | 5.13% | 358,741 |
| Mar 30, 2026 | 3.12 | 3.17 | 3.11 | 3.12 | 3.12 | 0.32% | 160,772 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | -3.12% | 192,901 |
| Mar 26, 2026 | 3.12 | 3.27 | 3.12 | 3.21 | 3.21 | 1.58% | 245,493 |
| Mar 25, 2026 | 3.20 | 3.24 | 3.14 | 3.16 | 3.16 | -0.63% | 195,511 |
| Mar 24, 2026 | 3.23 | 3.24 | 3.12 | 3.18 | 3.18 | -1.85% | 323,910 |
| Mar 23, 2026 | 3.17 | 3.30 | 3.12 | 3.24 | 3.24 | 4.18% | 496,723 |
| Mar 20, 2026 | 3.21 | 3.21 | 3.08 | 3.11 | 3.11 | -3.12% | 502,492 |
| Mar 19, 2026 | 3.18 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 183,255 |
| Mar 18, 2026 | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | -1.52% | 242,026 |
| Mar 17, 2026 | 3.28 | 3.35 | 3.27 | 3.29 | 3.29 | 0.92% | 183,473 |
| Mar 16, 2026 | 3.31 | 3.33 | 3.25 | 3.26 | 3.26 | -0.91% | 270,896 |
| Mar 13, 2026 | 3.33 | 3.40 | 3.28 | 3.29 | 3.29 | -1.20% | 182,478 |
| Mar 12, 2026 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | -1.48% | 217,733 |
| Mar 11, 2026 | 3.41 | 3.44 | 3.29 | 3.38 | 3.38 | -0.88% | 259,147 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.36 | 3.41 | 3.41 | -4.75% | 376,593 |
| Mar 9, 2026 | 3.53 | 3.64 | 3.45 | 3.58 | 3.58 | -1.10% | 315,555 |
| Mar 6, 2026 | 3.66 | 3.72 | 3.53 | 3.62 | 3.62 | -2.43% | 457,035 |
| Mar 5, 2026 | 3.67 | 3.77 | 3.67 | 3.71 | 3.71 | 0.54% | 325,871 |
| Mar 4, 2026 | 3.67 | 3.76 | 3.62 | 3.69 | 3.69 | -0.27% | 290,498 |
| Mar 3, 2026 | 3.66 | 3.75 | 3.57 | 3.70 | 3.70 | -0.54% | 292,182 |
| Mar 2, 2026 | 3.63 | 3.79 | 3.60 | 3.72 | 3.72 | - | 319,125 |
| Feb 27, 2026 | 3.69 | 3.81 | 3.68 | 3.72 | 3.72 | -1.06% | 457,624 |