Rimini Street Inc (NQ: RMNI )

5.890 USD -0.110 (-1.83%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.500 7.860 7.360 7.770 289,500 +0.11(+1.44%)
Feb 25, 2021 7.900 8.050 7.600 7.660 205,732 -0.22(-2.79%)
Feb 24, 2021 7.600 7.905 7.380 7.880 165,453 +0.36(+4.79%)
Feb 23, 2021 7.690 7.800 7.110 7.520 380,448 -0.35(-4.45%)
Feb 22, 2021 8.380 8.390 7.750 7.870 403,550 -0.49(-5.80%)
Feb 19, 2021 8.110 8.360 8.080 8.355 197,300 +0.25(+3.02%)
Feb 18, 2021 8.380 8.390 8.010 8.110 142,249 -0.28(-3.34%)
Feb 17, 2021 8.490 8.500 8.110 8.390 194,836 -0.15(-1.76%)
Feb 16, 2021 8.570 8.670 8.270 8.540 255,980 +0.03(+0.35%)
Feb 12, 2021 8.500 8.520 8.120 8.510 172,900 +0.01(+0.12%)
Feb 11, 2021 8.450 8.600 8.040 8.500 273,613 +0.07(+0.83%)
Feb 10, 2021 8.750 8.770 8.300 8.430 194,727 -0.32(-3.66%)
Feb 09, 2021 8.520 8.780 8.350 8.750 306,929 +0.22(+2.58%)
Feb 08, 2021 8.050 8.670 7.910 8.530 566,813 +0.63(+7.97%)
Feb 05, 2021 8.080 8.160 7.840 7.900 405,900 -0.13(-1.62%)
Feb 04, 2021 8.180 8.280 7.960 8.030 333,266 -0.16(-1.95%)
Feb 03, 2021 8.080 8.210 7.792 8.190 397,346 +0.19(+2.37%)
Feb 02, 2021 8.120 8.270 7.610 8.000 610,543 +0.18(+2.30%)
Feb 01, 2021 7.400 8.020 7.400 7.820 614,500 +0.77(+10.92%)
Jan 29, 2021 7.000 7.260 6.850 7.050 422,500 +0.07(+1.00%)
Jan 28, 2021 7.410 7.510 6.840 6.980 554,859 -0.33(-4.51%)
Jan 27, 2021 7.300 7.600 7.140 7.310 306,988 -0.30(-3.94%)
Jan 26, 2021 7.490 7.670 7.180 7.610 275,865 +0.28(+3.82%)
Jan 25, 2021 7.640 7.700 7.000 7.330 393,119 -0.17(-2.27%)
Jan 22, 2021 7.340 7.500 7.050 7.500 321,500 +0.09(+1.21%)
Jan 21, 2021 7.520 7.600 7.250 7.410 328,378 -0.10(-1.33%)
Jan 20, 2021 7.270 7.520 6.970 7.510 526,012 +0.41(+5.77%)
Jan 19, 2021 6.710 7.190 6.670 7.100 451,174 +0.60(+9.23%)
Jan 15, 2021 6.820 6.880 6.380 6.500 302,300 -0.27(-3.99%)
Jan 14, 2021 6.530 6.900 6.490 6.770 454,326 +0.34(+5.29%)
Jan 13, 2021 6.490 6.580 6.200 6.430 249,915 +0.25(+4.05%)
Jan 12, 2021 6.070 6.270 5.960 6.180 203,912 +0.17(+2.83%)
Jan 11, 2021 5.950 6.080 5.670 6.010 309,742 +0.07(+1.18%)
Jan 08, 2021 5.940 5.972 5.800 5.940 156,700 +0.07(+1.19%)
Jan 07, 2021 5.150 5.960 5.150 5.870 329,054 +0.66(+12.67%)
Jan 06, 2021 5.000 5.300 4.910 5.210 375,805 +0.23(+4.62%)
Jan 05, 2021 4.550 5.000 4.550 4.980 268,655 +0.40(+8.73%)
Jan 04, 2021 4.450 4.660 4.450 4.580 253,645 +0.15(+3.39%)
Dec 31, 2020 4.430 4.430 4.430 224,018 +0.00(+0.00%)
Dec 30, 2020 4.350 4.530 4.310 4.430 224,018 +0.07(+1.61%)
Dec 29, 2020 4.600 4.640 4.330 4.360 149,359 -0.21(-4.60%)
Dec 28, 2020 4.640 4.660 4.540 4.570 112,197 -0.03(-0.65%)
Dec 24, 2020 4.600 4.700 4.549 4.600 68,000 +0.05(+1.10%)
Dec 23, 2020 4.600 4.650 4.510 4.550 135,797 -0.05(-1.09%)
Dec 22, 2020 4.750 4.850 4.580 4.600 294,598 -0.13(-2.75%)
Dec 21, 2020 4.800 4.850 4.720 4.730 110,822 -0.12(-2.47%)
Dec 18, 2020 4.970 5.019 4.800 4.850 252,100 -0.09(-1.82%)
Dec 17, 2020 4.880 5.000 4.830 4.940 90,180 +0.11(+2.28%)
Dec 16, 2020 4.800 4.960 4.800 4.830 120,377 +0.05(+1.05%)
Dec 15, 2020 4.610 4.820 4.610 4.780 112,093 +0.16(+3.46%)
Dec 14, 2020 4.640 4.780 4.600 4.620 102,608 +0.00(+0.00%)
Dec 11, 2020 4.640 4.660 4.585 4.620 69,400 -0.02(-0.43%)
Dec 10, 2020 4.680 4.730 4.570 4.640 137,223 -0.03(-0.64%)
Dec 09, 2020 4.810 4.910 4.630 4.670 131,545 -0.08(-1.68%)
Dec 08, 2020 4.780 4.892 4.680 4.750 166,277 -0.06(-1.25%)
Dec 07, 2020 4.840 4.870 4.605 4.810 182,299 -0.03(-0.62%)
Dec 04, 2020 4.940 5.000 4.780 4.840 246,000 -0.09(-1.83%)
Dec 03, 2020 4.750 5.010 4.650 4.930 670,617 +0.20(+4.23%)
Dec 02, 2020 4.370 4.890 4.370 4.730 678,170 +0.34(+7.74%)
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.