Rimini Street Inc (NQ: RMNI )

7.500 USD +0.090 (+1.21%)
Official Closing Price Updated: 7:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.160 5.210 5.000 5.000 66,600 -0.18(-3.47%)
Jan 30, 2020 5.120 5.210 5.080 5.180 49,288 +0.06(+1.17%)
Jan 29, 2020 5.090 5.160 5.041 5.120 52,418 +0.01(+0.20%)
Jan 28, 2020 5.150 5.240 5.070 5.110 111,659 -0.05(-0.97%)
Jan 27, 2020 5.210 5.280 5.130 5.160 129,559 -0.07(-1.34%)
Jan 24, 2020 5.380 5.380 5.150 5.230 204,300 -0.08(-1.51%)
Jan 23, 2020 4.720 5.360 4.700 5.310 573,536 +0.58(+12.26%)
Jan 22, 2020 4.690 4.830 4.690 4.730 49,381 +0.08(+1.72%)
Jan 21, 2020 4.400 4.750 4.400 4.650 77,339 +0.21(+4.73%)
Jan 17, 2020 4.250 4.460 4.250 4.440 65,000 +0.21(+4.96%)
Jan 16, 2020 4.140 4.250 3.890 4.230 857,296 +0.10(+2.42%)
Jan 15, 2020 4.070 4.170 4.060 4.130 55,385 +0.05(+1.23%)
Jan 14, 2020 4.020 4.100 4.020 4.080 45,404 +0.02(+0.49%)
Jan 13, 2020 3.940 4.080 3.910 4.060 59,704 +0.12(+3.05%)
Jan 10, 2020 3.990 4.000 3.910 3.940 79,700 -0.05(-1.25%)
Jan 09, 2020 4.010 4.030 3.960 3.990 27,633 +0.01(+0.25%)
Jan 08, 2020 3.960 4.050 3.960 3.980 157,284 +0.00(+0.00%)
Jan 07, 2020 4.000 4.046 3.880 3.980 76,070 -0.02(-0.50%)
Jan 06, 2020 3.930 4.050 3.930 4.000 116,601 +0.06(+1.52%)
Jan 03, 2020 3.910 3.970 3.910 3.940 32,500 +0.01(+0.25%)
Jan 02, 2020 3.890 3.940 3.890 3.930 33,760 +0.05(+1.29%)
Dec 31, 2019 4.000 4.030 3.820 3.880 77,300 -0.17(-4.20%)
Dec 30, 2019 3.920 4.120 3.900 4.050 95,429 +0.10(+2.53%)
Dec 27, 2019 3.900 3.960 3.870 3.950 47,000 +0.08(+2.07%)
Dec 26, 2019 3.940 3.980 3.850 3.870 33,302 -0.08(-2.03%)
Dec 24, 2019 3.990 4.000 3.940 3.950 27,800 +0.03(+0.77%)
Dec 23, 2019 4.000 4.000 3.850 3.920 88,580 -0.06(-1.51%)
Dec 20, 2019 3.990 3.990 3.960 3.980 52,900 -0.01(-0.25%)
Dec 19, 2019 4.000 4.020 3.940 3.990 90,772 +0.02(+0.50%)
Dec 18, 2019 3.950 4.005 3.950 3.970 19,593 +0.00(+0.00%)
Dec 17, 2019 4.030 4.030 3.780 3.970 66,029 -0.03(-0.75%)
Dec 16, 2019 3.990 4.050 3.970 4.000 44,475 -0.02(-0.50%)
Dec 13, 2019 4.000 4.050 3.960 4.020 44,000 +0.03(+0.75%)
Dec 12, 2019 3.860 4.000 3.860 3.990 21,610 -0.01(-0.25%)
Dec 11, 2019 3.990 4.010 3.950 4.000 27,672 +0.02(+0.50%)
Dec 10, 2019 3.950 4.000 3.950 3.980 30,062 +0.02(+0.51%)
Dec 09, 2019 4.030 4.100 3.940 3.960 72,516 -0.05(-1.25%)
Dec 06, 2019 3.890 4.050 3.890 4.010 131,700 +0.12(+3.08%)
Dec 05, 2019 3.940 3.970 3.850 3.890 62,786 -0.06(-1.52%)
Dec 04, 2019 3.900 3.960 3.860 3.950 22,220 +0.06(+1.54%)
Dec 03, 2019 3.920 3.920 3.860 3.890 26,220 +0.01(+0.26%)
Dec 02, 2019 4.000 4.000 3.870 3.880 35,942 -0.09(-2.27%)
Nov 29, 2019 3.970 4.040 3.935 3.970 38,000 -0.01(-0.38%)
Nov 27, 2019 3.990 4.040 3.960 3.985 35,000 -0.01(-0.13%)
Nov 26, 2019 3.940 4.000 3.940 3.990 20,119 +0.03(+0.76%)
Nov 25, 2019 3.960 4.020 3.900 3.960 108,816 +0.00(+0.00%)
Nov 22, 2019 3.940 3.990 3.870 3.960 22,800 +0.04(+1.02%)
Nov 21, 2019 3.930 3.960 3.840 3.920 30,935 -0.01(-0.25%)
Nov 20, 2019 3.990 4.060 3.910 3.930 39,724 -0.06(-1.50%)
Nov 19, 2019 3.890 4.030 3.798 3.990 52,257 +0.08(+2.05%)
Nov 18, 2019 4.000 4.020 3.830 3.910 44,372 -0.12(-2.98%)
Nov 15, 2019 4.040 4.060 3.950 4.030 38,400 +0.03(+0.75%)
Nov 14, 2019 3.960 4.060 3.940 4.000 44,461 +0.03(+0.76%)
Nov 13, 2019 3.850 4.020 3.850 3.970 56,884 +0.10(+2.58%)
Nov 12, 2019 3.960 4.010 3.800 3.870 73,903 -0.11(-2.76%)
Nov 11, 2019 4.110 4.150 3.950 3.980 152,488 -0.16(-3.86%)
Nov 08, 2019 4.010 4.330 3.860 4.140 54,600 +0.18(+4.55%)
Nov 07, 2019 4.000 4.000 3.630 3.960 36,171 +0.00(+0.00%)
Nov 06, 2019 4.100 4.100 3.960 3.960 23,306 -0.14(-3.41%)
Nov 05, 2019 4.000 4.120 3.950 4.100 32,202 +0.09(+2.24%)
Nov 04, 2019 4.000 4.020 3.960 4.010 32,010 +0.00(+0.00%)
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.