Rimini Street Inc (NQ: RMNI )

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.455 9.590 9.255 9.550 439,512 +0.15(+1.60%)
Aug 30, 2021 9.550 9.650 9.340 9.400 226,408 -0.09(-0.95%)
Aug 27, 2021 9.210 9.560 9.210 9.490 817,086 +0.43(+4.75%)
Aug 26, 2021 9.030 9.160 8.965 9.060 184,526 +0.02(+0.22%)
Aug 25, 2021 9.110 9.250 9.020 9.040 446,777 -0.04(-0.44%)
Aug 24, 2021 9.170 9.200 8.940 9.080 451,461 -0.05(-0.55%)
Aug 23, 2021 8.900 9.170 8.800 9.130 531,790 +0.34(+3.87%)
Aug 20, 2021 8.400 8.800 8.400 8.790 264,905 +0.35(+4.15%)
Aug 19, 2021 8.120 8.450 8.060 8.440 334,616 +0.17(+2.06%)
Aug 18, 2021 8.060 8.380 8.000 8.270 290,692 +0.24(+2.99%)
Aug 17, 2021 7.910 8.110 7.775 8.030 259,530 +0.10(+1.26%)
Aug 16, 2021 7.540 7.930 7.540 7.930 245,244 +0.24(+3.12%)
Aug 13, 2021 7.850 7.900 7.660 7.690 179,632 -0.14(-1.79%)
Aug 12, 2021 7.930 8.050 7.790 7.830 207,658 -0.14(-1.76%)
Aug 11, 2021 7.980 8.040 7.830 7.970 260,611 -0.03(-0.38%)
Aug 10, 2021 7.790 8.030 7.690 8.000 278,670 +0.16(+2.04%)
Aug 09, 2021 8.877 8.877 7.820 7.840 306,027 -0.30(-3.69%)
Aug 06, 2021 8.370 8.370 8.030 8.140 361,281 -0.18(-2.16%)
Aug 05, 2021 7.970 8.970 7.760 8.320 1,963,079 +0.01(+0.12%)
Aug 04, 2021 8.520 8.585 8.155 8.310 403,026 -0.28(-3.26%)
Aug 03, 2021 8.560 8.680 8.450 8.590 225,826 +0.02(+0.23%)
Aug 02, 2021 8.750 8.840 8.480 8.570 364,676 -0.12(-1.38%)
Jul 30, 2021 8.570 8.800 8.485 8.690 465,061 +0.10(+1.16%)
Jul 29, 2021 8.640 8.710 8.420 8.590 344,779 -0.01(-0.12%)
Jul 28, 2021 8.260 8.660 8.205 8.600 235,626 +0.36(+4.37%)
Jul 27, 2021 8.320 8.320 8.035 8.240 296,527 -0.08(-0.96%)
Jul 26, 2021 8.370 8.490 8.260 8.320 307,496 -0.09(-1.07%)
Jul 23, 2021 8.510 8.510 8.210 8.410 195,231 -0.01(-0.12%)
Jul 22, 2021 8.480 8.500 8.200 8.420 183,751 -0.06(-0.71%)
Jul 21, 2021 8.250 8.590 8.200 8.480 268,415 +0.27(+3.29%)
Jul 20, 2021 7.830 8.430 7.780 8.210 414,453 +0.46(+5.94%)
Jul 19, 2021 7.520 7.830 7.400 7.750 272,248 -0.02(-0.26%)
Jul 16, 2021 7.740 7.850 7.630 7.770 194,755 +0.13(+1.70%)
Jul 15, 2021 7.680 7.830 7.610 7.640 203,321 -0.10(-1.29%)
Jul 14, 2021 7.840 7.870 7.550 7.740 278,310 -0.08(-1.02%)
Jul 13, 2021 7.750 7.900 7.650 7.820 276,909 +0.02(+0.26%)
Jul 12, 2021 7.650 7.810 7.505 7.800 335,528 +0.15(+1.96%)
Jul 09, 2021 6.890 7.710 6.840 7.650 703,043 +0.80(+11.68%)
Jul 08, 2021 6.440 6.900 6.320 6.850 698,675 +0.21(+3.16%)
Jul 07, 2021 6.680 6.750 6.580 6.640 367,998 -0.05(-0.75%)
Jul 06, 2021 6.450 6.750 6.450 6.690 382,049 +0.26(+4.04%)
Jul 02, 2021 6.400 6.540 6.240 6.430 366,722 +0.13(+2.06%)
Jul 01, 2021 6.120 6.310 6.120 6.300 264,845 +0.14(+2.27%)
Jun 30, 2021 6.240 6.290 6.100 6.160 280,260 -0.13(-2.07%)
Jun 29, 2021 6.300 6.390 6.235 6.290 264,910 -0.02(-0.32%)
Jun 28, 2021 6.580 6.660 6.220 6.310 381,806 -0.28(-4.25%)
Jun 25, 2021 6.660 6.850 6.550 6.590 3,002,296 -0.01(-0.15%)
Jun 24, 2021 6.420 6.650 6.410 6.600 573,619 +0.26(+4.10%)
Jun 23, 2021 6.380 6.490 6.280 6.340 410,444 +0.01(+0.16%)
Jun 22, 2021 6.550 6.570 6.320 6.330 428,120 -0.27(-4.09%)
Jun 21, 2021 6.500 6.730 6.440 6.600 680,043 +0.10(+1.54%)
Jun 18, 2021 6.780 6.805 6.500 6.500 632,314 -0.34(-4.97%)
Jun 17, 2021 6.720 7.000 6.720 6.840 358,509 +0.12(+1.79%)
Jun 16, 2021 6.610 6.810 6.570 6.720 883,233 +0.07(+1.05%)
Jun 15, 2021 6.860 6.950 6.640 6.650 412,826 -0.24(-3.48%)
Jun 14, 2021 7.360 7.430 6.710 6.890 680,174 -0.48(-6.51%)
Jun 11, 2021 7.340 7.480 7.290 7.370 827,984 +0.05(+0.68%)
Jun 10, 2021 7.230 7.370 7.200 7.320 406,003 +0.14(+1.95%)
Jun 09, 2021 6.730 7.260 6.730 7.180 843,287 +0.42(+6.21%)
Jun 08, 2021 6.670 6.790 6.580 6.760 570,200 +0.14(+2.11%)
Jun 07, 2021 6.490 6.655 6.420 6.620 259,385 +0.08(+1.22%)
Jun 04, 2021 6.430 6.600 6.390 6.540 242,784 +0.14(+2.19%)
Jun 03, 2021 6.450 6.490 6.330 6.400 308,199 -0.13(-1.99%)
Jun 02, 2021 6.390 6.550 6.390 6.530 358,554 +0.04(+0.62%)
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.