Rimini Street Inc (NQ: RMNI )

5.730 -0.150 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.710 6.810 6.550 6.610 582,310 -0.12(-1.78%)
Nov 29, 2021 6.840 6.850 6.660 6.730 382,675 +0.03(+0.45%)
Nov 26, 2021 6.800 6.890 6.610 6.700 330,995 -0.25(-3.60%)
Nov 24, 2021 6.860 6.980 6.750 6.950 233,642 +0.04(+0.58%)
Nov 23, 2021 6.760 7.000 6.670 6.910 693,665 +0.12(+1.77%)
Nov 22, 2021 6.980 7.035 6.760 6.790 461,146 -0.11(-1.59%)
Nov 19, 2021 6.930 7.090 6.860 6.900 466,184 -0.02(-0.29%)
Nov 18, 2021 7.310 6.970 6.900 6.920 423,961 -0.33(-4.55%)
Nov 17, 2021 7.100 7.340 6.900 7.250 581,807 +0.15(+2.11%)
Nov 16, 2021 7.020 7.205 7.010 7.100 302,662 +0.00(+0.00%)
Nov 15, 2021 7.350 7.350 6.890 7.100 698,806 -0.07(-0.98%)
Nov 12, 2021 7.360 7.440 7.150 7.170 524,650 -0.19(-2.58%)
Nov 11, 2021 7.230 7.420 7.150 7.360 646,480 +0.22(+3.08%)
Nov 10, 2021 7.190 7.140 870,066 -0.13(-1.79%)
Nov 09, 2021 7.420 7.440 7.190 7.270 746,822 -0.20(-2.68%)
Nov 08, 2021 7.540 7.770 7.400 7.470 752,626 -0.04(-0.53%)
Nov 05, 2021 8.010 8.050 7.265 7.510 2,152,486 -0.46(-5.77%)
Nov 04, 2021 8.150 8.720 7.850 7.970 6,729,983 -3.33(-29.47%)
Nov 03, 2021 11.34 11.52 11.07 11.30 344,823 +0.04(+0.36%)
Nov 02, 2021 10.85 11.30 10.69 11.26 1,780,206 +0.38(+3.49%)
Nov 01, 2021 10.52 11.00 10.57 10.88 4,163,172 +0.47(+4.51%)
Oct 29, 2021 10.25 10.55 10.20 10.41 422,395 +0.13(+1.26%)
Oct 28, 2021 10.10 10.31 10.10 10.28 195,885 +0.28(+2.80%)
Oct 27, 2021 10.08 10.27 9.985 10.00 220,038 -0.08(-0.79%)
Oct 26, 2021 10.21 10.05 10.08 187,112 -0.10(-0.98%)
Oct 25, 2021 9.860 10.26 9.860 10.18 211,417 +0.22(+2.21%)
Oct 22, 2021 10.03 10.16 9.880 9.960 220,862 -0.11(-1.09%)
Oct 21, 2021 10.01 10.18 9.900 10.07 214,505 +0.05(+0.50%)
Oct 20, 2021 9.940 10.11 9.830 10.02 340,859 +0.07(+0.70%)
Oct 19, 2021 10.17 10.21 9.910 9.950 246,513 -0.19(-1.87%)
Oct 18, 2021 9.770 10.18 9.670 10.14 265,082 +0.33(+3.36%)
Oct 15, 2021 10.39 10.40 9.800 9.810 340,923 -0.32(-3.16%)
Oct 14, 2021 10.05 10.15 9.840 10.13 480,253 +0.25(+2.53%)
Oct 13, 2021 9.860 10.11 9.680 9.880 262,921 +0.06(+0.61%)
Oct 12, 2021 10.09 10.18 9.800 9.820 414,927 -0.29(-2.87%)
Oct 11, 2021 10.92 10.92 9.930 10.11 658,638 -0.81(-7.42%)
Oct 08, 2021 10.90 11.01 10.55 10.92 819,521 +0.07(+0.65%)
Oct 07, 2021 10.85 11.04 10.52 10.85 1,096,443 +0.25(+2.36%)
Oct 06, 2021 10.16 10.75 9.930 10.60 1,876,581 +0.35(+3.41%)
Oct 05, 2021 9.750 10.30 9.710 10.25 2,769,908 +0.49(+5.02%)
Oct 04, 2021 9.790 9.870 9.570 9.760 269,720 -0.05(-0.51%)
Oct 01, 2021 9.660 9.860 9.410 9.810 401,384 +0.16(+1.66%)
Sep 30, 2021 9.710 9.905 9.630 9.650 608,100 +0.05(+0.52%)
Sep 29, 2021 9.690 9.810 9.480 9.600 249,451 +0.05(+0.52%)
Sep 28, 2021 9.600 9.660 9.420 9.550 225,229 -0.16(-1.65%)
Sep 27, 2021 9.750 9.830 9.560 9.710 192,712 -0.09(-0.92%)
Sep 24, 2021 9.730 10.00 9.690 9.800 317,209 -0.02(-0.20%)
Sep 23, 2021 10.02 10.02 9.620 9.820 319,995 -0.10(-1.01%)
Sep 22, 2021 9.490 9.970 9.220 9.920 674,727 +0.50(+5.31%)
Sep 21, 2021 9.250 9.640 9.210 9.420 444,305 +0.27(+2.95%)
Sep 20, 2021 9.630 9.630 9.070 9.150 346,311 -0.69(-7.01%)
Sep 17, 2021 9.590 9.960 9.480 9.840 615,510 +0.27(+2.82%)
Sep 16, 2021 9.720 9.720 9.515 9.570 148,975 -0.13(-1.34%)
Sep 15, 2021 9.550 9.750 9.490 9.700 198,484 +0.08(+0.83%)
Sep 14, 2021 9.740 9.940 9.460 9.620 260,260 -0.07(-0.72%)
Sep 13, 2021 9.840 9.850 9.590 9.690 383,429 +0.00(+0.00%)
Sep 10, 2021 9.530 10.01 9.480 9.690 491,055 +0.18(+1.89%)
Sep 09, 2021 10.14 10.33 9.430 9.510 443,061 -0.71(-6.95%)
Sep 08, 2021 10.21 10.40 10.00 10.22 966,683 +0.01(+0.10%)
Sep 07, 2021 10.00 10.23 9.570 10.21 1,372,561 +0.19(+1.90%)
Sep 03, 2021 9.930 10.14 9.830 10.02 408,746 +0.12(+1.21%)
Sep 02, 2021 9.928 9.960 9.735 9.900 305,853 +0.01(+0.10%)
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.