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 (%)
May 29, 2020 4.420 4.630 4.390 4.610 73,300 +0.15(+3.36%)
May 28, 2020 4.460 4.690 4.440 4.460 112,461 +0.08(+1.83%)
May 27, 2020 4.330 4.400 4.220 4.380 91,939 +0.13(+3.06%)
May 26, 2020 4.490 4.490 4.220 4.250 81,966 -0.07(-1.62%)
May 22, 2020 4.450 4.450 4.220 4.320 50,600 -0.09(-2.04%)
May 21, 2020 4.570 4.570 4.320 4.410 36,510 -0.08(-1.78%)
May 20, 2020 4.410 4.550 4.330 4.490 95,094 +0.20(+4.66%)
May 19, 2020 4.220 4.360 4.130 4.290 73,371 +0.05(+1.18%)
May 18, 2020 4.010 4.300 4.010 4.240 97,321 +0.12(+2.91%)
May 15, 2020 4.060 4.180 3.940 4.120 49,600 +0.03(+0.73%)
May 14, 2020 4.110 4.110 3.910 4.090 51,331 -0.07(-1.68%)
May 13, 2020 4.260 4.360 4.080 4.160 51,832 -0.15(-3.48%)
May 12, 2020 4.180 4.400 4.120 4.310 98,408 +0.07(+1.65%)
May 11, 2020 4.320 4.320 3.930 4.240 157,936 -0.25(-5.57%)
May 08, 2020 4.200 4.640 4.200 4.490 90,900 +0.29(+6.90%)
May 07, 2020 4.230 4.320 4.120 4.200 48,849 +0.06(+1.45%)
May 06, 2020 4.250 4.250 4.100 4.140 45,426 -0.13(-3.04%)
May 05, 2020 4.440 4.440 4.200 4.270 77,105 -0.07(-1.61%)
May 04, 2020 4.340 4.450 4.060 4.340 55,026 -0.09(-2.03%)
May 01, 2020 4.430 4.460 4.180 4.430 66,600 -0.19(-4.11%)
Apr 30, 2020 4.500 4.630 4.280 4.620 86,281 +0.01(+0.22%)
Apr 29, 2020 4.250 4.640 4.160 4.610 98,014 +0.38(+8.98%)
Apr 28, 2020 4.140 4.250 4.050 4.230 64,622 +0.12(+2.92%)
Apr 27, 2020 3.990 4.135 3.942 4.110 132,216 +0.16(+4.05%)
Apr 24, 2020 3.910 3.960 3.850 3.950 38,900 +0.03(+0.77%)
Apr 23, 2020 3.950 4.000 3.830 3.920 50,389 -0.05(-1.26%)
Apr 22, 2020 3.900 3.970 3.840 3.970 30,734 +0.12(+3.12%)
Apr 21, 2020 3.830 3.900 3.810 3.850 38,410 -0.05(-1.28%)
Apr 20, 2020 3.840 3.940 3.820 3.900 21,196 +0.04(+1.04%)
Apr 17, 2020 3.710 3.900 3.710 3.860 48,500 +0.18(+4.89%)
Apr 16, 2020 3.750 3.790 3.570 3.680 122,039 -0.07(-1.87%)
Apr 15, 2020 3.740 3.950 3.690 3.750 48,436 -0.13(-3.35%)
Apr 14, 2020 3.960 3.990 3.700 3.880 94,768 +0.02(+0.52%)
Apr 13, 2020 3.900 3.930 3.780 3.860 20,296 -0.08(-2.03%)
Apr 09, 2020 3.720 4.000 3.720 3.940 73,800 +0.28(+7.65%)
Apr 08, 2020 3.610 3.730 3.550 3.660 99,192 +0.00(+0.00%)
Apr 07, 2020 3.780 3.880 3.650 3.660 60,826 -0.08(-2.14%)
Apr 06, 2020 3.600 3.740 3.600 3.740 50,788 +0.29(+8.41%)
Apr 03, 2020 3.913 3.913 3.390 3.450 81,900 -0.30(-8.00%)
Apr 02, 2020 3.850 3.980 3.630 3.750 104,872 -0.11(-2.85%)
Apr 01, 2020 3.900 4.000 3.770 3.860 53,552 -0.23(-5.62%)
Mar 31, 2020 4.120 4.130 3.895 4.090 69,156 +0.01(+0.25%)
Mar 30, 2020 4.130 4.155 3.967 4.080 52,592 +0.00(+0.00%)
Mar 27, 2020 4.210 4.430 3.987 4.080 60,100 -0.29(-6.64%)
Mar 26, 2020 3.990 4.470 3.950 4.370 103,342 +0.42(+10.63%)
Mar 25, 2020 3.970 4.000 3.810 3.950 113,708 -0.02(-0.50%)
Mar 24, 2020 3.950 4.200 3.660 3.970 134,071 +0.21(+5.59%)
Mar 23, 2020 3.910 3.910 3.470 3.760 53,165 -0.11(-2.84%)
Mar 20, 2020 4.170 4.180 3.870 3.870 106,700 -0.33(-7.86%)
Mar 19, 2020 3.760 4.290 3.760 4.200 118,032 +0.33(+8.53%)
Mar 18, 2020 3.790 3.960 3.560 3.870 105,777 -0.16(-3.97%)
Mar 17, 2020 3.520 4.350 3.285 4.030 155,320 +0.49(+13.84%)
Mar 16, 2020 2.220 4.200 2.220 3.540 130,821 -0.81(-18.62%)
Mar 13, 2020 3.610 4.380 3.390 4.350 217,500 +0.69(+18.85%)
Mar 12, 2020 3.910 3.949 3.610 3.660 138,293 -0.40(-9.85%)
Mar 11, 2020 4.140 4.140 3.925 4.060 103,802 -0.18(-4.25%)
Mar 10, 2020 4.100 4.240 3.960 4.240 129,838 +0.22(+5.47%)
Mar 09, 2020 4.200 4.200 3.960 4.020 119,315 -0.13(-3.13%)
Mar 06, 2020 4.080 4.190 4.010 4.150 76,700 +0.00(+0.00%)
Mar 05, 2020 4.230 4.250 4.078 4.150 77,593 -0.14(-3.26%)
Mar 04, 2020 4.370 4.480 4.275 4.290 127,214 -0.08(-1.83%)
Mar 03, 2020 4.480 4.500 4.290 4.370 99,822 -0.14(-3.10%)
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.