Rimini Street Inc (NQ: RMNI )

4.760 +0.160 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.570 6.570 6.260 6.550 25,224 -0.07(-1.06%)
Jun 28, 2018 6.210 6.660 6.210 6.620 34,876 +0.37(+5.92%)
Jun 27, 2018 6.060 6.587 5.610 6.250 91,231 +0.15(+2.46%)
Jun 26, 2018 5.740 6.920 5.500 6.100 64,887 +0.42(+7.39%)
Jun 25, 2018 6.190 6.190 5.620 5.680 64,637 -0.64(-10.13%)
Jun 22, 2018 6.230 6.870 5.780 6.320 1,052,103 +0.12(+1.94%)
Jun 21, 2018 6.050 6.250 5.775 6.200 42,898 +0.14(+2.31%)
Jun 20, 2018 5.750 6.200 5.750 6.060 33,606 +0.19(+3.24%)
Jun 19, 2018 5.950 5.990 5.590 5.870 29,559 +0.30(+5.39%)
Jun 18, 2018 5.750 6.080 5.560 5.570 14,995 -0.26(-4.46%)
Jun 15, 2018 6.150 5.830 5.830 17,721 -0.24(-3.95%)
Jun 14, 2018 6.050 6.230 6.000 6.070 24,294 -0.04(-0.65%)
Jun 13, 2018 6.490 6.490 6.060 6.110 26,000 +0.05(+0.83%)
Jun 12, 2018 6.010 6.250 5.630 6.060 44,429 +0.01(+0.17%)
Jun 11, 2018 5.640 6.060 5.590 6.050 97,706 +0.45(+8.04%)
Jun 08, 2018 5.540 5.730 5.300 5.600 64,696 +0.26(+4.87%)
Jun 07, 2018 5.380 5.470 5.260 5.340 65,631 +0.00(+0.00%)
Jun 06, 2018 5.310 5.400 5.280 5.340 32,081 +0.03(+0.56%)
Jun 05, 2018 5.090 5.540 5.030 5.310 82,642 -0.19(-3.45%)
Jun 04, 2018 5.560 5.650 5.240 5.500 57,496 +0.20(+3.77%)
Jun 01, 2018 5.338 5.570 5.010 5.300 62,543 +0.05(+0.95%)
May 31, 2018 5.240 5.500 5.068 5.250 89,613 -0.19(-3.49%)
May 30, 2018 5.490 5.490 5.210 5.440 16,757 +0.14(+2.64%)
May 29, 2018 5.700 5.700 5.210 5.300 50,603 -0.40(-7.02%)
May 25, 2018 5.700 5.700 5.700 0 +0.30(+5.56%)
May 24, 2018 5.450 5.720 5.160 5.400 19,203 +0.13(+2.47%)
May 23, 2018 5.850 5.850 5.180 5.270 48,563 -0.48(-8.35%)
May 22, 2018 5.480 5.810 5.160 5.750 68,703 +0.34(+6.28%)
May 21, 2018 5.300 5.640 5.050 5.410 98,119 +0.11(+2.08%)
May 18, 2018 5.370 5.454 5.000 5.300 112,319 -0.08(-1.49%)
May 17, 2018 5.750 5.750 5.210 5.380 117,094 -0.23(-4.10%)
May 16, 2018 5.850 5.850 5.480 5.610 52,349 -0.24(-4.10%)
May 15, 2018 6.410 6.410 5.750 5.850 68,467 -0.60(-9.30%)
May 14, 2018 6.638 6.710 6.250 6.450 166,163 -0.38(-5.56%)
May 11, 2018 7.000 7.310 6.584 6.830 39,817 -0.42(-5.79%)
May 10, 2018 7.920 8.070 7.240 7.250 20,132 -0.68(-8.58%)
May 09, 2018 8.069 8.069 7.474 7.930 30,082 -0.07(-0.88%)
May 08, 2018 7.710 8.060 7.710 8.000 7,401 -0.08(-0.99%)
May 07, 2018 7.210 8.135 7.210 8.080 9,991 +0.29(+3.72%)
May 04, 2018 7.800 7.940 7.558 7.790 10,037 +0.03(+0.39%)
May 03, 2018 7.699 7.990 7.610 7.760 26,189 -0.07(-0.89%)
May 02, 2018 7.790 7.990 7.345 7.830 19,897 -0.10(-1.26%)
May 01, 2018 7.790 7.950 7.500 7.930 18,084 -0.03(-0.38%)
Apr 30, 2018 7.980 7.990 7.650 7.960 4,227 +0.02(+0.25%)
Apr 27, 2018 7.668 7.990 7.630 7.940 6,312 +0.22(+2.85%)
Apr 26, 2018 7.840 7.960 7.620 7.720 7,110 -0.13(-1.66%)
Apr 25, 2018 7.783 8.170 7.783 7.850 8,651 -0.22(-2.73%)
Apr 24, 2018 7.780 8.120 7.780 8.070 7,310 +0.17(+2.15%)
Apr 23, 2018 8.030 8.140 7.560 7.900 5,085 +0.07(+0.89%)
Apr 20, 2018 7.990 7.990 7.830 7.830 4,134 -0.22(-2.73%)
Apr 19, 2018 7.850 8.280 7.850 8.050 4,971 +0.00(+0.00%)
Apr 18, 2018 7.900 8.140 7.620 8.050 5,619 -0.14(-1.71%)
Apr 17, 2018 8.490 8.490 8.050 8.190 5,563 +0.08(+0.99%)
Apr 16, 2018 8.050 8.130 7.910 8.110 5,497 +0.12(+1.50%)
Apr 13, 2018 7.920 8.050 7.740 7.990 5,280 -0.01(-0.12%)
Apr 12, 2018 8.140 8.140 7.530 8.000 19,312 -0.08(-0.99%)
Apr 11, 2018 8.190 8.360 7.830 8.080 15,422 -0.03(-0.37%)
Apr 10, 2018 8.100 8.360 7.802 8.110 83,776 -0.11(-1.34%)
Apr 09, 2018 8.280 8.280 8.030 8.220 13,011 -0.05(-0.60%)
Apr 06, 2018 8.300 8.490 8.000 8.270 23,669 -0.22(-2.59%)
Apr 05, 2018 8.080 8.510 8.040 8.490 17,585 -0.01(-0.12%)
Apr 04, 2018 8.020 8.520 8.020 8.500 9,448 -0.04(-0.47%)
Apr 03, 2018 8.531 8.540 8.470 8.540 11,778 +0.05(+0.59%)
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.