Rimini Street Inc (NQ: RMNI )

5.907 USD -0.093 (-1.54%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.920 3.960 3.890 3.910 20,991 -0.02(-0.51%)
Oct 30, 2019 3.990 4.010 3.920 3.930 18,021 -0.06(-1.50%)
Oct 29, 2019 4.010 4.030 3.990 3.990 20,565 -0.04(-0.99%)
Oct 28, 2019 4.000 4.040 3.974 4.030 25,550 +0.04(+1.00%)
Oct 25, 2019 4.000 4.065 3.940 3.990 59,000 +0.00(+0.00%)
Oct 24, 2019 4.000 4.050 3.960 3.990 86,681 -0.04(-0.99%)
Oct 23, 2019 4.050 4.110 4.030 4.030 43,401 -0.06(-1.47%)
Oct 22, 2019 4.030 4.170 3.980 4.090 29,838 -0.06(-1.45%)
Oct 21, 2019 3.890 4.210 3.800 4.150 73,933 +0.30(+7.79%)
Oct 18, 2019 3.850 3.940 3.740 3.850 287,100 -0.02(-0.52%)
Oct 17, 2019 3.910 3.910 3.800 3.870 61,549 -0.01(-0.26%)
Oct 16, 2019 3.970 4.030 3.830 3.880 77,018 -0.11(-2.76%)
Oct 15, 2019 4.020 4.020 3.930 3.990 49,736 -0.03(-0.75%)
Oct 14, 2019 4.070 4.090 3.980 4.020 87,437 -0.08(-1.95%)
Oct 11, 2019 4.240 4.280 4.080 4.100 72,600 -0.09(-2.15%)
Oct 10, 2019 4.300 4.300 4.130 4.190 102,963 -0.14(-3.23%)
Oct 09, 2019 4.350 4.480 4.240 4.330 56,022 -0.05(-1.14%)
Oct 08, 2019 4.150 4.400 4.010 4.380 57,763 +0.18(+4.29%)
Oct 07, 2019 4.140 4.295 4.080 4.200 50,409 +0.05(+1.20%)
Oct 04, 2019 4.110 4.200 4.050 4.150 40,600 +0.04(+0.97%)
Oct 03, 2019 4.130 4.165 4.050 4.110 40,366 -0.03(-0.72%)
Oct 02, 2019 4.100 4.150 3.980 4.140 66,390 -0.01(-0.24%)
Oct 01, 2019 4.380 4.380 4.110 4.150 87,305 -0.23(-5.25%)
Sep 30, 2019 4.320 4.405 4.320 4.380 70,850 +0.04(+0.92%)
Sep 27, 2019 4.390 4.420 4.320 4.340 48,800 -0.03(-0.69%)
Sep 26, 2019 4.410 4.410 4.320 4.370 44,427 -0.04(-0.91%)
Sep 25, 2019 4.450 4.450 4.280 4.410 57,801 -0.03(-0.68%)
Sep 24, 2019 4.570 4.620 4.390 4.440 50,752 -0.18(-3.90%)
Sep 23, 2019 4.620 4.740 4.540 4.620 59,130 -0.07(-1.49%)
Sep 20, 2019 4.820 4.830 4.690 4.690 178,900 -0.13(-2.70%)
Sep 19, 2019 4.790 4.850 4.750 4.820 79,660 +0.04(+0.84%)
Sep 18, 2019 4.800 4.800 4.720 4.780 62,947 -0.01(-0.21%)
Sep 17, 2019 4.770 4.810 4.710 4.790 57,077 +0.00(+0.00%)
Sep 16, 2019 4.950 4.970 4.690 4.790 122,161 -0.19(-3.82%)
Sep 13, 2019 4.870 5.040 4.770 4.980 121,100 +0.08(+1.63%)
Sep 12, 2019 4.760 4.960 4.560 4.900 98,516 +0.07(+1.45%)
Sep 11, 2019 4.710 4.840 4.630 4.830 94,095 +0.10(+2.11%)
Sep 10, 2019 4.560 4.830 4.390 4.730 124,654 +0.12(+2.60%)
Sep 09, 2019 4.690 4.750 4.445 4.610 142,002 -0.13(-2.74%)
Sep 06, 2019 4.740 4.750 4.560 4.740 51,000 +0.03(+0.64%)
Sep 05, 2019 4.700 4.750 4.690 4.710 42,231 +0.02(+0.43%)
Sep 04, 2019 4.740 4.810 4.550 4.690 57,479 -0.01(-0.21%)
Sep 03, 2019 4.800 4.810 4.690 4.700 104,312 -0.07(-1.47%)
Aug 30, 2019 4.860 4.860 4.750 4.770 146,200 +0.02(+0.42%)
Aug 29, 2019 4.840 4.850 4.700 4.750 349,104 -0.02(-0.42%)
Aug 28, 2019 4.800 4.800 4.730 4.770 75,100 +0.01(+0.21%)
Aug 27, 2019 4.840 4.850 4.650 4.760 89,261 -0.04(-0.83%)
Aug 26, 2019 4.900 4.900 4.750 4.800 181,850 -0.03(-0.62%)
Aug 23, 2019 4.790 4.880 4.660 4.830 143,700 +0.07(+1.47%)
Aug 22, 2019 4.920 5.000 4.750 4.760 104,293 -0.12(-2.46%)
Aug 21, 2019 4.950 5.000 4.870 4.880 94,402 -0.04(-0.81%)
Aug 20, 2019 4.930 5.100 4.790 4.920 64,049 +0.00(+0.00%)
Aug 19, 2019 5.000 5.070 4.840 4.920 71,801 +0.04(+0.82%)
Aug 16, 2019 4.790 4.940 4.760 4.880 95,900 +0.12(+2.52%)
Aug 15, 2019 4.790 4.800 4.720 4.760 113,930 +0.00(+0.00%)
Aug 14, 2019 4.840 4.860 4.650 4.760 44,473 -0.12(-2.46%)
Aug 13, 2019 4.760 4.960 4.680 4.880 62,033 +0.15(+3.17%)
Aug 12, 2019 4.830 4.830 4.650 4.730 64,911 -0.18(-3.67%)
Aug 09, 2019 5.100 5.160 4.800 4.910 188,000 +0.11(+2.29%)
Aug 08, 2019 4.720 4.920 4.720 4.800 44,327 +0.05(+1.05%)
Aug 07, 2019 4.700 5.020 4.610 4.750 43,070 +0.04(+0.85%)
Aug 06, 2019 4.690 5.220 4.650 4.710 40,746 +0.05(+1.07%)
Aug 05, 2019 4.700 5.050 4.570 4.660 59,725 -0.01(-0.21%)
Aug 02, 2019 4.750 4.750 4.330 4.670 34,200 -0.07(-1.48%)
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.