Rimini Street Inc (NQ: RMNI )

5.130 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.120 4.130 3.895 4.090 69,156 +0.01(+0.25%)
Mar 30, 2020 4.130 4.155 3.967 4.080 52,592 +0.00(+0.00%)
Mar 27, 2020 4.210 4.430 3.987 4.080 60,100 -0.29(-6.64%)
Mar 26, 2020 3.990 4.470 3.950 4.370 103,342 +0.42(+10.63%)
Mar 25, 2020 3.970 4.000 3.810 3.950 113,708 -0.02(-0.50%)
Mar 24, 2020 3.950 4.200 3.660 3.970 134,071 +0.21(+5.59%)
Mar 23, 2020 3.910 3.910 3.470 3.760 53,165 -0.11(-2.84%)
Mar 20, 2020 4.170 4.180 3.870 3.870 106,700 -0.33(-7.86%)
Mar 19, 2020 3.760 4.290 3.760 4.200 118,032 +0.33(+8.53%)
Mar 18, 2020 3.790 3.960 3.560 3.870 105,777 -0.16(-3.97%)
Mar 17, 2020 3.520 4.350 3.285 4.030 155,320 +0.49(+13.84%)
Mar 16, 2020 2.220 4.200 2.220 3.540 130,821 -0.81(-18.62%)
Mar 13, 2020 3.610 4.380 3.390 4.350 217,500 +0.69(+18.85%)
Mar 12, 2020 3.910 3.949 3.610 3.660 138,293 -0.40(-9.85%)
Mar 11, 2020 4.140 4.140 3.925 4.060 103,802 -0.18(-4.25%)
Mar 10, 2020 4.100 4.240 3.960 4.240 129,838 +0.22(+5.47%)
Mar 09, 2020 4.200 4.200 3.960 4.020 119,315 -0.13(-3.13%)
Mar 06, 2020 4.080 4.190 4.010 4.150 76,700 +0.00(+0.00%)
Mar 05, 2020 4.230 4.250 4.078 4.150 77,593 -0.14(-3.26%)
Mar 04, 2020 4.370 4.480 4.275 4.290 127,214 -0.08(-1.83%)
Mar 03, 2020 4.480 4.500 4.290 4.370 99,822 -0.14(-3.10%)
Mar 02, 2020 4.610 4.700 4.440 4.510 99,962 -0.11(-2.38%)
Feb 28, 2020 4.710 4.810 4.490 4.620 90,200 -0.16(-3.25%)
Feb 27, 2020 4.660 4.930 4.560 4.775 111,022 +0.02(+0.32%)
Feb 26, 2020 4.850 4.862 4.690 4.760 154,654 -0.09(-1.86%)
Feb 25, 2020 5.040 5.090 4.810 4.850 67,146 -0.14(-2.81%)
Feb 24, 2020 4.770 5.080 4.770 4.990 92,994 +0.09(+1.84%)
Feb 21, 2020 4.880 4.960 4.790 4.900 97,700 +0.04(+0.82%)
Feb 20, 2020 4.740 4.940 4.490 4.860 55,123 +0.06(+1.25%)
Feb 19, 2020 4.890 4.941 4.760 4.800 53,898 -0.11(-2.24%)
Feb 18, 2020 5.010 5.120 4.905 4.910 52,424 -0.08(-1.60%)
Feb 14, 2020 4.920 5.030 4.720 4.990 951,500 +0.09(+1.84%)
Feb 13, 2020 4.910 4.970 4.860 4.900 129,979 -0.02(-0.41%)
Feb 12, 2020 4.780 5.044 4.770 4.920 91,876 +0.18(+3.80%)
Feb 11, 2020 4.340 4.880 4.340 4.740 234,992 +0.41(+9.47%)
Feb 10, 2020 4.730 4.730 4.110 4.330 276,141 -0.45(-9.41%)
Feb 07, 2020 4.940 4.970 4.750 4.780 86,100 -0.19(-3.82%)
Feb 06, 2020 4.940 5.000 4.900 4.970 47,205 +0.00(+0.00%)
Feb 05, 2020 5.060 5.070 4.940 4.970 76,720 -0.09(-1.78%)
Feb 04, 2020 5.060 5.090 4.940 5.060 67,546 +0.03(+0.60%)
Feb 03, 2020 5.050 5.130 4.900 5.030 71,592 +0.03(+0.60%)
Jan 31, 2020 5.160 5.210 5.000 5.000 66,600 -0.18(-3.47%)
Jan 30, 2020 5.120 5.210 5.080 5.180 49,288 +0.06(+1.17%)
Jan 29, 2020 5.090 5.160 5.041 5.120 52,418 +0.01(+0.20%)
Jan 28, 2020 5.150 5.240 5.070 5.110 111,659 -0.05(-0.97%)
Jan 27, 2020 5.210 5.280 5.130 5.160 129,559 -0.07(-1.34%)
Jan 24, 2020 5.380 5.380 5.150 5.230 204,300 -0.08(-1.51%)
Jan 23, 2020 4.720 5.360 4.700 5.310 573,536 +0.58(+12.26%)
Jan 22, 2020 4.690 4.830 4.690 4.730 49,381 +0.08(+1.72%)
Jan 21, 2020 4.400 4.750 4.400 4.650 77,339 +0.21(+4.73%)
Jan 17, 2020 4.250 4.460 4.250 4.440 65,000 +0.21(+4.96%)
Jan 16, 2020 4.140 4.250 3.890 4.230 857,296 +0.10(+2.42%)
Jan 15, 2020 4.070 4.170 4.060 4.130 55,385 +0.05(+1.23%)
Jan 14, 2020 4.020 4.100 4.020 4.080 45,404 +0.02(+0.49%)
Jan 13, 2020 3.940 4.080 3.910 4.060 59,704 +0.12(+3.05%)
Jan 10, 2020 3.990 4.000 3.910 3.940 79,700 -0.05(-1.25%)
Jan 09, 2020 4.010 4.030 3.960 3.990 27,633 +0.01(+0.25%)
Jan 08, 2020 3.960 4.050 3.960 3.980 157,284 +0.00(+0.00%)
Jan 07, 2020 4.000 4.046 3.880 3.980 76,070 -0.02(-0.50%)
Jan 06, 2020 3.930 4.050 3.930 4.000 116,601 +0.06(+1.52%)
Jan 03, 2020 3.910 3.970 3.910 3.940 32,500 +0.01(+0.25%)
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.