Rimini Street Inc (NQ: RMNI )

5.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.890 6.000 5.830 5.970 502,231 +0.10(+1.70%)
Dec 30, 2021 5.820 5.920 5.720 5.870 395,548 +0.02(+0.34%)
Dec 29, 2021 5.920 5.990 5.790 5.850 484,179 -0.07(-1.18%)
Dec 28, 2021 5.920 5.940 5.820 5.920 422,588 +0.01(+0.17%)
Dec 27, 2021 5.820 5.980 5.750 5.910 370,871 +0.05(+0.85%)
Dec 23, 2021 5.710 5.870 5.690 5.860 221,732 +0.14(+2.45%)
Dec 22, 2021 5.590 5.760 5.570 5.720 527,054 +0.13(+2.33%)
Dec 21, 2021 5.530 5.630 5.494 5.590 491,453 +0.13(+2.38%)
Dec 20, 2021 5.540 5.540 5.400 5.460 438,258 -0.11(-1.97%)
Dec 17, 2021 5.570 5.630 5.460 5.570 595,196 -0.01(-0.18%)
Dec 16, 2021 5.830 5.910 5.460 5.580 570,119 -0.16(-2.79%)
Dec 15, 2021 5.620 5.745 5.490 5.740 463,399 +0.11(+1.95%)
Dec 14, 2021 5.650 5.680 5.435 5.630 694,284 -0.08(-1.40%)
Dec 13, 2021 5.690 5.755 5.622 5.710 513,623 -0.01(-0.17%)
Dec 10, 2021 5.930 5.940 5.680 5.720 514,915 -0.06(-1.04%)
Dec 09, 2021 5.950 5.950 5.750 5.780 413,312 -0.15(-2.53%)
Dec 08, 2021 5.870 5.990 5.750 5.930 542,520 +0.06(+1.02%)
Dec 07, 2021 6.070 6.110 5.830 5.870 712,125 -0.13(-2.17%)
Dec 06, 2021 6.000 6.070 5.810 6.000 676,973 -0.01(-0.17%)
Dec 03, 2021 6.180 6.210 5.960 6.010 1,203,127 -0.16(-2.59%)
Dec 02, 2021 6.340 6.510 6.080 6.170 1,803,164 -0.20(-3.14%)
Dec 01, 2021 6.700 6.770 6.340 6.370 678,205 -0.24(-3.63%)
Nov 30, 2021 6.710 6.810 6.550 6.610 582,310 -0.12(-1.78%)
Nov 29, 2021 6.840 6.850 6.660 6.730 382,675 +0.03(+0.45%)
Nov 26, 2021 6.800 6.890 6.610 6.700 330,995 -0.25(-3.60%)
Nov 24, 2021 6.860 6.980 6.750 6.950 233,642 +0.04(+0.58%)
Nov 23, 2021 6.760 7.000 6.670 6.910 693,665 +0.12(+1.77%)
Nov 22, 2021 6.980 7.035 6.760 6.790 461,146 -0.11(-1.59%)
Nov 19, 2021 6.930 7.090 6.860 6.900 466,184 -0.02(-0.29%)
Nov 18, 2021 7.310 6.970 6.900 6.920 423,961 -0.33(-4.55%)
Nov 17, 2021 7.100 7.340 6.900 7.250 581,807 +0.15(+2.11%)
Nov 16, 2021 7.020 7.205 7.010 7.100 302,662 +0.00(+0.00%)
Nov 15, 2021 7.350 7.350 6.890 7.100 698,806 -0.07(-0.98%)
Nov 12, 2021 7.360 7.440 7.150 7.170 524,650 -0.19(-2.58%)
Nov 11, 2021 7.230 7.420 7.150 7.360 646,480 +0.22(+3.08%)
Nov 10, 2021 7.190 7.140 870,066 -0.13(-1.79%)
Nov 09, 2021 7.420 7.440 7.190 7.270 746,822 -0.20(-2.68%)
Nov 08, 2021 7.540 7.770 7.400 7.470 752,626 -0.04(-0.53%)
Nov 05, 2021 8.010 8.050 7.265 7.510 2,152,486 -0.46(-5.77%)
Nov 04, 2021 8.150 8.720 7.850 7.970 6,729,983 -3.33(-29.47%)
Nov 03, 2021 11.34 11.52 11.07 11.30 344,823 +0.04(+0.36%)
Nov 02, 2021 10.85 11.30 10.69 11.26 1,780,206 +0.38(+3.49%)
Nov 01, 2021 10.52 11.00 10.57 10.88 4,163,172 +0.47(+4.51%)
Oct 29, 2021 10.25 10.55 10.20 10.41 422,395 +0.13(+1.26%)
Oct 28, 2021 10.10 10.31 10.10 10.28 195,885 +0.28(+2.80%)
Oct 27, 2021 10.08 10.27 9.985 10.00 220,038 -0.08(-0.79%)
Oct 26, 2021 10.21 10.05 10.08 187,112 -0.10(-0.98%)
Oct 25, 2021 9.860 10.26 9.860 10.18 211,417 +0.22(+2.21%)
Oct 22, 2021 10.03 10.16 9.880 9.960 220,862 -0.11(-1.09%)
Oct 21, 2021 10.01 10.18 9.900 10.07 214,505 +0.05(+0.50%)
Oct 20, 2021 9.940 10.11 9.830 10.02 340,859 +0.07(+0.70%)
Oct 19, 2021 10.17 10.21 9.910 9.950 246,513 -0.19(-1.87%)
Oct 18, 2021 9.770 10.18 9.670 10.14 265,082 +0.33(+3.36%)
Oct 15, 2021 10.39 10.40 9.800 9.810 340,923 -0.32(-3.16%)
Oct 14, 2021 10.05 10.15 9.840 10.13 480,253 +0.25(+2.53%)
Oct 13, 2021 9.860 10.11 9.680 9.880 262,921 +0.06(+0.61%)
Oct 12, 2021 10.09 10.18 9.800 9.820 414,927 -0.29(-2.87%)
Oct 11, 2021 10.92 10.92 9.930 10.11 658,638 -0.81(-7.42%)
Oct 08, 2021 10.90 11.01 10.55 10.92 819,521 +0.07(+0.65%)
Oct 07, 2021 10.85 11.04 10.52 10.85 1,096,443 +0.25(+2.36%)
Oct 06, 2021 10.16 10.75 9.930 10.60 1,876,581 +0.35(+3.41%)
Oct 05, 2021 9.750 10.30 9.710 10.25 2,769,908 +0.49(+5.02%)
Oct 04, 2021 9.790 9.870 9.570 9.760 269,720 -0.05(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.