Rimini Street Inc (NQ: RMNI )

4.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 7.010 7.100 6.860 6.910 344,938 -0.11(-1.57%)
Jul 29, 2022 7.060 7.090 6.950 7.020 418,556 -0.04(-0.57%)
Jul 28, 2022 6.930 7.060 6.880 7.060 259,373 +0.09(+1.29%)
Jul 27, 2022 6.770 6.990 6.710 6.970 271,302 +0.31(+4.65%)
Jul 26, 2022 6.840 6.840 6.640 6.660 334,788 -0.17(-2.49%)
Jul 25, 2022 6.710 6.870 6.650 6.830 307,197 +0.17(+2.55%)
Jul 22, 2022 6.600 6.745 6.520 6.660 317,344 -0.10(-1.48%)
Jul 21, 2022 6.450 6.800 6.350 6.760 376,355 +0.32(+4.97%)
Jul 20, 2022 6.250 6.505 6.250 6.440 219,643 +0.20(+3.21%)
Jul 19, 2022 6.160 6.280 6.150 6.240 102,860 +0.18(+2.97%)
Jul 18, 2022 6.190 6.320 6.040 6.060 152,467 -0.07(-1.14%)
Jul 15, 2022 6.090 6.190 5.960 6.130 134,065 +0.13(+2.25%)
Jul 14, 2022 5.900 6.000 5.800 5.995 119,929 +0.04(+0.76%)
Jul 13, 2022 5.800 6.030 5.777 5.950 121,184 -0.02(-0.34%)
Jul 12, 2022 6.080 6.130 5.910 5.970 169,922 -0.11(-1.81%)
Jul 11, 2022 6.450 6.450 6.070 6.080 148,936 -0.45(-6.89%)
Jul 08, 2022 6.510 6.620 6.400 6.530 307,479 -0.02(-0.31%)
Jul 07, 2022 6.360 6.670 6.360 6.550 596,204 +0.19(+2.99%)
Jul 06, 2022 6.170 6.380 6.120 6.360 250,393 +0.22(+3.58%)
Jul 05, 2022 6.080 6.190 6.030 6.140 1,134,007 -0.04(-0.65%)
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.