Rimini Street Inc (NQ: RMNI )

5.020 USD -0.020 (-0.40%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.790 4.850 4.723 4.840 30,600 -0.01(-0.21%)
May 30, 2019 4.780 4.850 4.780 4.850 36,720 +0.10(+2.11%)
May 29, 2019 4.330 4.840 4.330 4.750 37,587 -0.10(-2.06%)
May 28, 2019 4.740 4.930 4.740 4.850 26,644 +0.11(+2.32%)
May 24, 2019 4.960 4.970 4.710 4.740 38,600 -0.16(-3.27%)
May 23, 2019 4.900 4.970 4.820 4.900 38,469 -0.01(-0.20%)
May 22, 2019 4.850 4.970 4.850 4.910 33,335 +0.03(+0.61%)
May 21, 2019 4.900 4.980 4.870 4.880 65,169 +0.01(+0.21%)
May 20, 2019 4.900 4.900 4.845 4.870 58,769 -0.03(-0.61%)
May 17, 2019 4.910 4.940 4.860 4.900 35,800 +0.00(+0.00%)
May 16, 2019 4.900 4.950 4.848 4.900 28,823 +0.06(+1.24%)
May 15, 2019 5.000 5.000 4.760 4.840 64,232 -0.07(-1.43%)
May 14, 2019 4.790 4.950 4.470 4.910 55,218 +0.18(+3.81%)
May 13, 2019 5.010 5.100 4.600 4.730 134,510 -0.44(-8.51%)
May 10, 2019 5.230 5.230 5.000 5.170 41,700 +0.14(+2.78%)
May 09, 2019 4.910 5.050 4.810 5.030 64,708 +0.09(+1.82%)
May 08, 2019 5.170 5.190 4.890 4.940 55,194 -0.23(-4.45%)
May 07, 2019 5.150 5.180 5.100 5.170 64,924 +0.02(+0.39%)
May 06, 2019 5.080 5.180 5.080 5.150 45,833 -0.03(-0.58%)
May 03, 2019 5.180 5.180 5.080 5.180 79,200 +0.03(+0.58%)
May 02, 2019 5.080 5.180 5.010 5.150 71,334 +0.08(+1.58%)
May 01, 2019 5.090 5.170 5.050 5.070 78,893 -0.01(-0.20%)
Apr 30, 2019 5.080 5.130 5.030 5.080 100,970 -0.03(-0.59%)
Apr 29, 2019 5.050 5.130 5.050 5.110 14,931 +0.05(+0.99%)
Apr 26, 2019 4.990 5.070 4.990 5.060 27,700 +0.05(+1.00%)
Apr 25, 2019 5.000 5.090 4.950 5.010 27,455 -0.08(-1.57%)
Apr 24, 2019 5.100 5.110 5.010 5.090 59,493 +0.01(+0.20%)
Apr 23, 2019 5.140 5.200 5.080 5.080 24,794 -0.01(-0.20%)
Apr 22, 2019 5.190 5.200 5.000 5.090 26,705 -0.07(-1.36%)
Apr 18, 2019 5.140 5.220 5.120 5.160 17,000 +0.00(+0.00%)
Apr 17, 2019 5.200 5.240 5.120 5.160 41,602 +0.02(+0.39%)
Apr 16, 2019 5.210 5.300 5.140 5.140 25,347 -0.11(-2.10%)
Apr 15, 2019 5.210 5.390 5.150 5.250 31,601 +0.04(+0.77%)
Apr 12, 2019 5.150 5.240 5.110 5.210 21,800 +0.10(+2.06%)
Apr 11, 2019 5.000 5.200 4.950 5.105 44,905 +0.11(+2.10%)
Apr 10, 2019 5.150 5.150 4.970 5.000 168,098 -0.12(-2.34%)
Apr 09, 2019 5.150 5.150 5.100 5.120 37,271 +0.00(+0.00%)
Apr 08, 2019 5.150 5.180 4.960 5.120 22,550 -0.03(-0.58%)
Apr 05, 2019 5.100 5.180 5.080 5.150 16,000 +0.05(+0.98%)
Apr 04, 2019 5.060 5.165 4.990 5.100 29,431 +0.04(+0.79%)
Apr 03, 2019 5.050 5.270 4.960 5.060 30,664 +0.06(+1.20%)
Apr 02, 2019 5.010 5.080 4.950 5.000 22,513 +0.01(+0.20%)
Apr 01, 2019 5.080 5.230 4.950 4.990 51,972 -0.01(-0.20%)
Mar 29, 2019 5.100 5.100 4.885 5.000 94,500 -0.05(-0.99%)
Mar 28, 2019 4.995 5.130 4.955 5.050 21,503 +0.00(+0.00%)
Mar 27, 2019 5.075 5.075 4.980 5.050 18,598 -0.06(-1.17%)
Mar 26, 2019 5.000 5.147 4.950 5.110 12,153 +0.11(+2.20%)
Mar 25, 2019 5.000 5.000 4.660 5.000 23,526 +0.04(+0.81%)
Mar 22, 2019 5.000 5.030 4.850 4.960 44,900 -0.13(-2.55%)
Mar 21, 2019 5.240 5.250 5.010 5.090 59,805 +0.09(+1.80%)
Mar 20, 2019 5.230 5.300 5.000 5.000 43,604 -0.25(-4.76%)
Mar 19, 2019 5.410 5.410 5.200 5.250 17,229 -0.10(-1.87%)
Mar 18, 2019 4.970 5.505 4.970 5.350 22,434 +0.33(+6.57%)
Mar 15, 2019 5.200 5.200 4.930 5.020 62,100 -0.09(-1.76%)
Mar 14, 2019 5.130 5.130 4.930 5.110 13,522 -0.06(-1.16%)
Mar 13, 2019 5.330 5.330 5.110 5.170 8,306 -0.24(-4.44%)
Mar 12, 2019 5.380 5.470 5.210 5.410 8,749 +0.05(+0.93%)
Mar 11, 2019 5.010 5.420 5.010 5.360 31,513 +0.35(+6.99%)
Mar 08, 2019 5.160 5.160 4.815 5.010 21,500 -0.14(-2.72%)
Mar 07, 2019 5.490 5.490 5.110 5.150 19,640 -0.22(-4.10%)
Mar 06, 2019 5.600 5.690 5.300 5.370 19,071 -0.23(-4.11%)
Mar 05, 2019 5.860 5.860 5.390 5.600 31,525 -0.34(-5.72%)
Mar 04, 2019 5.520 6.000 5.500 5.940 92,928 +0.36(+6.45%)
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.