Rimini Street Inc (NQ: RMNI )

5.926 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.240 6.290 6.100 6.160 280,260 -0.13(-2.07%)
Jun 29, 2021 6.300 6.390 6.235 6.290 264,910 -0.02(-0.32%)
Jun 28, 2021 6.580 6.660 6.220 6.310 381,806 -0.28(-4.25%)
Jun 25, 2021 6.660 6.850 6.550 6.590 3,002,296 -0.01(-0.15%)
Jun 24, 2021 6.420 6.650 6.410 6.600 573,619 +0.26(+4.10%)
Jun 23, 2021 6.380 6.490 6.280 6.340 410,444 +0.01(+0.16%)
Jun 22, 2021 6.550 6.570 6.320 6.330 428,120 -0.27(-4.09%)
Jun 21, 2021 6.500 6.730 6.440 6.600 680,043 +0.10(+1.54%)
Jun 18, 2021 6.780 6.805 6.500 6.500 632,314 -0.34(-4.97%)
Jun 17, 2021 6.720 7.000 6.720 6.840 358,509 +0.12(+1.79%)
Jun 16, 2021 6.610 6.810 6.570 6.720 883,233 +0.07(+1.05%)
Jun 15, 2021 6.860 6.950 6.640 6.650 412,826 -0.24(-3.48%)
Jun 14, 2021 7.360 7.430 6.710 6.890 680,174 -0.48(-6.51%)
Jun 11, 2021 7.340 7.480 7.290 7.370 827,984 +0.05(+0.68%)
Jun 10, 2021 7.230 7.370 7.200 7.320 406,003 +0.14(+1.95%)
Jun 09, 2021 6.730 7.260 6.730 7.180 843,287 +0.42(+6.21%)
Jun 08, 2021 6.670 6.790 6.580 6.760 570,200 +0.14(+2.11%)
Jun 07, 2021 6.490 6.655 6.420 6.620 259,385 +0.08(+1.22%)
Jun 04, 2021 6.430 6.600 6.390 6.540 242,784 +0.14(+2.19%)
Jun 03, 2021 6.450 6.490 6.330 6.400 308,199 -0.13(-1.99%)
Jun 02, 2021 6.390 6.550 6.390 6.530 358,554 +0.04(+0.62%)
Jun 01, 2021 6.560 6.600 6.340 6.490 311,062 -0.02(-0.31%)
May 28, 2021 6.770 6.850 6.420 6.510 295,188 -0.25(-3.70%)
May 27, 2021 6.630 6.775 6.590 6.760 724,669 +0.11(+1.65%)
May 26, 2021 6.460 6.680 6.440 6.650 311,509 +0.14(+2.15%)
May 25, 2021 6.440 6.650 6.360 6.510 342,069 +0.07(+1.09%)
May 24, 2021 6.160 6.480 6.160 6.440 394,088 +0.23(+3.70%)
May 21, 2021 6.360 6.520 6.175 6.210 201,259 -0.13(-2.05%)
May 20, 2021 6.290 6.390 6.160 6.340 324,668 +0.06(+0.96%)
May 19, 2021 6.200 6.330 6.010 6.280 294,218 -0.06(-0.95%)
May 18, 2021 6.160 6.460 6.090 6.340 369,381 +0.17(+2.76%)
May 17, 2021 6.100 6.280 5.915 6.170 531,756 -0.03(-0.48%)
May 14, 2021 5.950 6.250 5.865 6.200 354,003 +0.27(+4.47%)
May 13, 2021 6.050 6.200 5.610 5.935 836,653 -0.06(-0.92%)
May 12, 2021 6.340 7.070 5.780 5.990 1,626,472 -0.14(-2.28%)
May 11, 2021 7.000 7.110 5.930 6.130 2,724,100 -1.57(-20.39%)
May 10, 2021 7.780 7.920 7.520 7.700 285,361 -0.13(-1.66%)
May 07, 2021 7.740 8.020 7.660 7.830 799,745 +0.09(+1.16%)
May 06, 2021 7.940 7.940 7.600 7.740 271,744 -0.22(-2.76%)
May 05, 2021 7.760 8.095 7.700 7.960 203,849 +0.21(+2.71%)
May 04, 2021 7.900 7.990 7.600 7.750 290,154 -0.22(-2.76%)
May 03, 2021 7.890 8.040 7.880 7.970 183,099 +0.10(+1.27%)
Apr 30, 2021 8.150 8.190 7.790 7.870 425,600 -0.38(-4.61%)
Apr 29, 2021 8.280 8.300 8.110 8.250 191,322 -0.01(-0.12%)
Apr 28, 2021 8.200 8.330 8.110 8.260 171,153 +0.05(+0.61%)
Apr 27, 2021 8.350 8.360 8.100 8.210 207,870 -0.14(-1.68%)
Apr 26, 2021 8.310 8.360 8.260 8.350 287,525 +0.01(+0.12%)
Apr 23, 2021 8.420 8.580 8.280 8.340 172,500 -0.06(-0.71%)
Apr 22, 2021 8.370 8.610 8.310 8.400 188,847 +0.13(+1.57%)
Apr 21, 2021 8.050 8.300 7.970 8.270 113,572 +0.22(+2.73%)
Apr 20, 2021 8.120 8.120 7.860 8.050 269,906 -0.07(-0.86%)
Apr 19, 2021 8.320 8.400 8.040 8.120 291,479 -0.25(-2.99%)
Apr 16, 2021 8.490 8.490 8.060 8.370 193,700 -0.14(-1.65%)
Apr 15, 2021 8.660 8.684 8.310 8.510 145,179 -0.05(-0.58%)
Apr 14, 2021 8.690 8.740 8.485 8.560 162,486 -0.05(-0.58%)
Apr 13, 2021 8.640 8.800 8.400 8.610 169,988 +0.03(+0.35%)
Apr 12, 2021 9.010 9.020 8.450 8.580 235,812 -0.45(-4.98%)
Apr 09, 2021 9.080 9.100 8.940 9.030 158,800 -0.10(-1.10%)
Apr 08, 2021 9.220 9.430 8.830 9.130 244,354 +0.26(+2.93%)
Apr 07, 2021 9.250 9.310 8.840 8.870 265,752 -0.33(-3.59%)
Apr 06, 2021 9.080 9.240 9.000 9.200 187,338 +0.10(+1.10%)
Apr 05, 2021 9.030 9.185 8.820 9.100 319,073 +0.09(+1.00%)
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.