Rimini Street Inc (NQ: RMNI )

4.950 -0.100 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.710 5.815 5.570 5.610 395,392 -0.08(-1.41%)
Oct 28, 2022 5.590 5.830 5.560 5.690 361,525 +0.12(+2.15%)
Oct 27, 2022 5.620 5.720 5.570 5.570 283,294 -0.03(-0.54%)
Oct 26, 2022 5.620 5.830 5.570 5.600 295,483 -0.05(-0.88%)
Oct 25, 2022 5.490 5.690 5.480 5.650 306,168 +0.18(+3.29%)
Oct 24, 2022 5.530 5.590 5.390 5.470 325,936 -0.12(-2.15%)
Oct 21, 2022 5.540 5.670 5.445 5.590 225,309 +0.10(+1.82%)
Oct 20, 2022 5.370 5.695 5.310 5.490 428,930 +0.11(+2.04%)
Oct 19, 2022 5.290 5.580 5.270 5.380 322,542 +0.09(+1.70%)
Oct 18, 2022 5.150 5.290 5.150 5.290 266,749 +0.23(+4.55%)
Oct 17, 2022 4.880 5.075 4.870 5.060 364,403 +0.29(+6.08%)
Oct 14, 2022 4.790 4.851 4.640 4.770 218,634 +0.00(+0.00%)
Oct 13, 2022 4.530 4.775 4.520 4.770 304,446 +0.19(+4.15%)
Oct 12, 2022 4.640 4.640 4.520 4.580 164,129 -0.04(-0.87%)
Oct 11, 2022 4.590 4.655 4.545 4.620 228,795 +0.02(+0.43%)
Oct 10, 2022 4.680 4.680 4.545 4.600 134,205 -0.11(-2.34%)
Oct 07, 2022 4.760 4.760 4.595 4.710 294,945 -0.09(-1.87%)
Oct 06, 2022 4.890 4.995 4.780 4.800 202,127 -0.11(-2.24%)
Oct 05, 2022 4.970 5.040 4.870 4.910 194,478 -0.13(-2.58%)
Oct 04, 2022 5.070 5.090 4.900 5.040 363,253 +0.05(+1.00%)
Oct 03, 2022 4.740 5.030 4.690 4.990 376,732 +0.33(+7.08%)
Sep 30, 2022 4.780 4.870 4.650 4.660 228,559 -0.18(-3.72%)
Sep 29, 2022 4.840 4.880 4.740 4.840 308,775 -0.09(-1.83%)
Sep 28, 2022 4.810 4.970 4.790 4.930 235,832 +0.11(+2.28%)
Sep 27, 2022 4.790 4.930 4.750 4.820 324,257 +0.06(+1.26%)
Sep 26, 2022 4.740 4.910 4.740 4.760 289,005 +0.00(+0.00%)
Sep 23, 2022 4.560 4.780 4.510 4.760 542,527 +0.16(+3.48%)
Sep 22, 2022 4.730 4.730 4.590 4.600 328,496 -0.09(-1.92%)
Sep 21, 2022 4.710 4.980 4.680 4.690 277,895 -0.03(-0.64%)
Sep 20, 2022 4.760 4.795 4.680 4.720 248,534 -0.09(-1.87%)
Sep 19, 2022 4.860 4.900 4.750 4.810 280,934 -0.10(-2.04%)
Sep 16, 2022 4.930 5.000 4.770 4.910 1,408,065 -0.10(-2.00%)
Sep 15, 2022 5.050 5.070 4.900 5.010 397,751 +0.04(+0.80%)
Sep 14, 2022 4.870 4.985 4.830 4.970 368,336 +0.14(+2.90%)
Sep 13, 2022 4.870 4.890 4.780 4.830 259,861 -0.10(-2.03%)
Sep 12, 2022 4.920 4.990 4.870 4.930 378,317 -0.01(-0.20%)
Sep 09, 2022 4.910 4.978 4.865 4.940 422,346 +0.05(+1.02%)
Sep 08, 2022 4.850 4.970 4.800 4.890 363,838 -0.03(-0.61%)
Sep 07, 2022 4.890 4.970 4.890 4.920 542,718 +0.03(+0.61%)
Sep 06, 2022 4.830 5.040 4.670 4.890 541,251 +0.22(+4.71%)
Sep 02, 2022 4.940 4.940 4.650 4.670 815,870 -0.15(-3.11%)
Sep 01, 2022 5.030 5.030 4.735 4.820 510,471 -0.22(-4.37%)
Aug 31, 2022 5.110 5.180 4.980 5.040 1,198,413 -0.06(-1.18%)
Aug 30, 2022 5.180 5.260 5.010 5.100 534,137 -0.08(-1.54%)
Aug 29, 2022 5.260 5.300 5.140 5.180 228,104 -0.07(-1.33%)
Aug 26, 2022 5.390 5.410 5.180 5.250 270,285 -0.07(-1.32%)
Aug 25, 2022 5.290 5.330 5.240 5.320 255,255 +0.07(+1.33%)
Aug 24, 2022 5.260 5.390 5.230 5.250 239,090 -0.02(-0.38%)
Aug 23, 2022 5.280 5.410 5.175 5.270 340,304 -0.04(-0.75%)
Aug 22, 2022 5.500 5.500 5.290 5.310 497,197 -0.14(-2.57%)
Aug 19, 2022 5.250 5.480 5.210 5.450 478,206 +0.13(+2.44%)
Aug 18, 2022 5.350 5.350 5.210 5.320 299,541 +0.00(+0.00%)
Aug 17, 2022 5.350 5.570 5.270 5.320 408,580 -0.06(-1.12%)
Aug 16, 2022 5.310 5.420 5.210 5.380 450,998 +0.06(+1.13%)
Aug 15, 2022 5.300 5.430 5.190 5.320 427,907 -0.01(-0.19%)
Aug 12, 2022 5.300 5.430 5.212 5.330 395,242 +0.04(+0.76%)
Aug 11, 2022 5.700 5.760 5.270 5.290 643,885 -0.41(-7.19%)
Aug 10, 2022 5.550 5.810 5.530 5.700 393,988 +0.24(+4.40%)
Aug 09, 2022 5.810 5.880 5.350 5.460 540,772 -0.41(-6.98%)
Aug 08, 2022 5.750 5.990 5.640 5.870 563,603 +0.20(+3.53%)
Aug 05, 2022 6.240 6.240 5.555 5.670 770,541 -0.63(-10.00%)
Aug 04, 2022 6.800 6.905 5.904 6.300 922,076 -0.92(-12.74%)
Aug 03, 2022 6.950 7.250 6.950 7.220 391,422 +0.30(+4.34%)
Aug 02, 2022 6.900 6.970 6.800 6.920 279,838 +0.01(+0.14%)
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.