Rimini Street Inc (NQ: RMNI )

5.880 +0.110 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.560 8.560 8.560 0 +0.30(+3.63%)
Mar 28, 2018 8.540 8.540 8.260 8.260 43,727 -0.28(-3.28%)
Mar 27, 2018 8.550 8.600 8.510 8.540 13,241 +0.01(+0.12%)
Mar 26, 2018 8.550 8.550 8.510 8.530 26,144 -0.02(-0.23%)
Mar 23, 2018 8.510 8.630 8.510 8.550 16,554 -0.01(-0.12%)
Mar 22, 2018 8.581 8.610 8.520 8.560 15,140 -0.05(-0.58%)
Mar 21, 2018 8.630 8.690 8.500 8.610 22,948 -0.02(-0.23%)
Mar 20, 2018 8.464 8.630 8.464 8.630 14,331 +0.07(+0.82%)
Mar 19, 2018 8.480 8.590 8.437 8.560 12,340 +0.06(+0.71%)
Mar 16, 2018 8.310 8.500 8.310 8.500 13,160 +0.24(+2.91%)
Mar 15, 2018 8.340 8.350 8.250 8.260 35,450 -0.05(-0.60%)
Mar 14, 2018 7.660 8.340 7.540 8.310 35,865 +0.47(+5.99%)
Mar 13, 2018 7.830 8.070 7.090 7.840 22,774 +0.28(+3.70%)
Mar 12, 2018 7.600 7.980 7.270 7.560 8,072 -0.13(-1.69%)
Mar 09, 2018 8.300 8.360 7.500 7.690 45,027 -0.67(-8.01%)
Mar 08, 2018 8.000 8.360 8.000 8.360 49,706 +0.01(+0.12%)
Mar 07, 2018 8.050 8.580 8.050 8.350 216,413 +0.12(+1.46%)
Mar 06, 2018 8.220 8.360 7.710 8.230 22,776 +0.05(+0.61%)
Mar 05, 2018 8.480 8.500 8.100 8.180 19,264 -0.28(-3.31%)
Mar 02, 2018 8.410 8.515 8.320 8.460 32,299 +0.08(+0.95%)
Mar 01, 2018 8.560 8.590 8.266 8.380 16,613 -0.21(-2.44%)
Feb 28, 2018 8.586 8.620 8.500 8.590 92,671 -0.02(-0.23%)
Feb 27, 2018 8.470 8.640 8.435 8.610 20,437 +0.01(+0.12%)
Feb 26, 2018 8.555 8.700 8.555 8.600 146,631 -0.01(-0.12%)
Feb 23, 2018 8.720 8.720 8.600 8.610 20,408 -0.05(-0.58%)
Feb 22, 2018 8.569 8.730 8.569 8.660 14,816 +0.05(+0.58%)
Feb 21, 2018 8.580 8.630 8.570 8.610 16,527 +0.03(+0.35%)
Feb 20, 2018 8.351 8.580 8.351 8.580 13,026 +0.12(+1.42%)
Feb 16, 2018 8.460 8.460 8.460 0 -0.10(-1.17%)
Feb 15, 2018 8.520 8.560 8.190 8.560 50,666 +0.08(+0.94%)
Feb 14, 2018 8.290 8.480 8.160 8.480 30,682 +0.06(+0.71%)
Feb 13, 2018 8.440 8.550 8.300 8.420 23,550 -0.16(-1.86%)
Feb 12, 2018 8.515 8.580 8.300 8.580 21,183 +0.00(+0.00%)
Feb 09, 2018 8.490 8.610 8.440 8.580 10,066 -0.03(-0.35%)
Feb 08, 2018 8.590 8.620 8.320 8.610 28,291 -0.01(-0.12%)
Feb 07, 2018 8.590 8.660 8.550 8.620 5,838 +0.01(+0.17%)
Feb 06, 2018 8.320 8.640 8.320 8.605 44,553 +0.01(+0.06%)
Feb 05, 2018 8.670 8.590 8.600 14,147 +0.01(+0.12%)
Feb 02, 2018 8.550 8.670 8.340 8.590 95,812 +0.00(+0.00%)
Feb 01, 2018 8.500 8.640 8.480 8.590 31,944 -0.06(-0.69%)
Jan 31, 2018 8.690 8.690 8.533 8.650 19,012 +0.04(+0.46%)
Jan 30, 2018 8.616 8.740 8.600 8.610 8,279 -0.13(-1.49%)
Jan 29, 2018 8.820 8.820 8.520 8.740 12,861 -0.04(-0.46%)
Jan 26, 2018 8.746 8.790 8.720 8.780 5,104 +0.16(+1.86%)
Jan 25, 2018 8.860 8.860 8.620 8.620 3,312 -0.18(-2.05%)
Jan 24, 2018 8.500 8.800 8.500 8.800 55,469 +0.30(+3.53%)
Jan 23, 2018 8.600 8.940 8.430 8.500 125,378 -0.12(-1.39%)
Jan 22, 2018 8.500 8.620 8.440 8.620 25,623 +0.12(+1.41%)
Jan 19, 2018 8.570 8.570 8.460 8.500 3,220 +0.02(+0.24%)
Jan 18, 2018 8.546 8.588 8.479 8.480 4,606 -0.06(-0.70%)
Jan 17, 2018 8.482 8.780 8.428 8.540 18,064 +0.14(+1.67%)
Jan 16, 2018 8.280 8.400 8.091 8.400 5,005 +0.01(+0.12%)
Jan 12, 2018 8.390 8.390 8.390 0 +0.33(+4.09%)
Jan 11, 2018 8.040 8.180 8.040 8.060 9,858 -0.23(-2.77%)
Jan 10, 2018 8.210 8.300 8.185 8.290 12,263 +0.24(+2.98%)
Jan 09, 2018 7.900 8.355 7.890 8.050 23,594 +0.46(+6.06%)
Jan 08, 2018 7.740 7.780 7.466 7.590 3,658 -0.30(-3.80%)
Jan 05, 2018 8.015 8.015 7.680 7.890 6,102 +0.19(+2.47%)
Jan 04, 2018 7.850 7.900 7.530 7.700 5,263 -0.22(-2.78%)
Jan 03, 2018 7.980 7.980 7.850 7.920 3,084 +0.12(+1.54%)
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.