Rimini Street Inc (NQ: RMNI )

4.660 -0.180 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.610 4.710 4.440 4.530 876,226 -0.15(-3.21%)
Feb 25, 2022 4.600 4.710 4.575 4.680 401,404 +0.10(+2.18%)
Feb 24, 2022 4.200 4.605 4.250 4.580 555,204 +0.22(+5.05%)
Feb 23, 2022 4.510 4.520 4.360 4.360 547,655 -0.15(-3.33%)
Feb 22, 2022 4.620 4.750 4.500 4.510 742,046 -0.14(-3.01%)
Feb 18, 2022 4.650 0 -0.09(-1.90%)
Feb 17, 2022 4.940 5.070 4.715 4.740 294,455 -0.27(-5.39%)
Feb 16, 2022 4.980 5.055 4.920 5.010 210,639 -0.01(-0.20%)
Feb 15, 2022 4.970 5.060 4.880 5.020 192,896 +0.19(+3.93%)
Feb 14, 2022 4.910 4.960 4.780 4.830 197,897 -0.08(-1.63%)
Feb 11, 2022 5.140 5.230 4.890 4.910 245,740 -0.24(-4.66%)
Feb 10, 2022 5.080 5.310 5.080 5.150 276,107 -0.01(-0.19%)
Feb 09, 2022 5.040 5.170 4.975 5.160 463,139 +0.15(+2.99%)
Feb 08, 2022 4.830 5.030 4.825 5.010 266,711 +0.13(+2.66%)
Feb 07, 2022 4.770 4.970 4.770 4.880 321,142 +0.14(+2.95%)
Feb 04, 2022 4.660 4.800 4.570 4.740 675,087 +0.08(+1.72%)
Feb 03, 2022 4.780 4.650 4.660 405,813 -0.23(-4.70%)
Feb 02, 2022 5.390 5.390 4.890 4.890 344,048 -0.31(-5.96%)
Feb 01, 2022 5.150 5.270 5.100 5.200 537,284 +0.05(+0.97%)
Jan 31, 2022 4.850 5.150 631,167 +0.31(+6.40%)
Jan 28, 2022 4.910 4.920 4.700 4.840 636,131 +0.03(+0.62%)
Jan 27, 2022 4.990 5.190 4.790 4.810 630,262 -0.12(-2.43%)
Jan 26, 2022 5.200 5.240 4.930 4.930 2,195,575 -0.11(-2.18%)
Jan 25, 2022 5.020 5.110 4.855 5.040 1,646,404 -0.03(-0.59%)
Jan 24, 2022 5.000 5.180 4.850 5.070 1,684,662 +0.04(+0.80%)
Jan 21, 2022 5.380 5.570 4.990 5.030 2,707,066 -0.40(-7.37%)
Jan 20, 2022 5.280 5.590 5.250 5.430 4,511,284 +0.16(+3.04%)
Jan 19, 2022 5.340 5.385 5.150 5.270 719,353 +0.28(+5.61%)
Jan 18, 2022 5.050 5.150 4.900 4.990 603,729 -0.14(-2.73%)
Jan 14, 2022 5.130 0 -0.03(-0.58%)
Jan 13, 2022 5.410 5.455 5.100 5.160 467,477 -0.17(-3.19%)
Jan 12, 2022 5.450 5.505 5.290 5.330 333,891 -0.12(-2.20%)
Jan 11, 2022 5.450 5.500 5.360 5.450 193,696 -0.03(-0.55%)
Jan 10, 2022 5.380 5.490 5.270 5.480 307,504 +0.02(+0.37%)
Jan 07, 2022 5.350 5.605 5.251 5.460 495,849 +0.11(+2.06%)
Jan 06, 2022 5.660 5.830 5.355 5.350 440,327 -0.24(-4.29%)
Jan 05, 2022 5.860 5.910 5.590 5.590 329,369 -0.29(-4.93%)
Jan 04, 2022 5.980 6.040 5.770 5.880 482,176 -0.02(-0.34%)
Jan 03, 2022 6.030 6.040 5.830 5.900 383,256 -0.07(-1.17%)
Dec 31, 2021 5.890 6.000 5.830 5.970 502,231 +0.10(+1.70%)
Dec 30, 2021 5.820 5.920 5.720 5.870 395,548 +0.02(+0.34%)
Dec 29, 2021 5.920 5.990 5.790 5.850 484,179 -0.07(-1.18%)
Dec 28, 2021 5.920 5.940 5.820 5.920 422,588 +0.01(+0.17%)
Dec 27, 2021 5.820 5.980 5.750 5.910 370,871 +0.05(+0.85%)
Dec 23, 2021 5.710 5.870 5.690 5.860 221,732 +0.14(+2.45%)
Dec 22, 2021 5.590 5.760 5.570 5.720 527,054 +0.13(+2.33%)
Dec 21, 2021 5.530 5.630 5.494 5.590 491,453 +0.13(+2.38%)
Dec 20, 2021 5.540 5.540 5.400 5.460 438,258 -0.11(-1.97%)
Dec 17, 2021 5.570 5.630 5.460 5.570 595,196 -0.01(-0.18%)
Dec 16, 2021 5.830 5.910 5.460 5.580 570,119 -0.16(-2.79%)
Dec 15, 2021 5.620 5.745 5.490 5.740 463,399 +0.11(+1.95%)
Dec 14, 2021 5.650 5.680 5.435 5.630 694,284 -0.08(-1.40%)
Dec 13, 2021 5.690 5.755 5.622 5.710 513,623 -0.01(-0.17%)
Dec 10, 2021 5.930 5.940 5.680 5.720 514,915 -0.06(-1.04%)
Dec 09, 2021 5.950 6.017 5.750 5.780 413,312 -0.15(-2.53%)
Dec 08, 2021 5.870 5.990 5.750 5.930 542,520 +0.06(+1.02%)
Dec 07, 2021 6.070 6.110 5.830 5.870 712,125 -0.13(-2.17%)
Dec 06, 2021 6.000 6.070 5.810 6.000 676,973 -0.01(-0.17%)
Dec 03, 2021 6.180 6.210 5.960 6.010 1,203,127 -0.16(-2.59%)
Dec 02, 2021 6.340 6.510 6.080 6.170 1,803,164 -0.20(-3.14%)
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.