Rimini Street Inc (NQ: RMNI )

9.810 USD -0.320 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.480 6.590 6.250 6.310 23,000 -0.06(-0.94%)
Sep 27, 2018 6.350 6.440 6.350 6.370 34,914 +0.01(+0.16%)
Sep 26, 2018 6.330 6.750 6.310 6.360 19,815 +0.08(+1.27%)
Sep 25, 2018 6.550 6.650 6.270 6.280 23,033 -0.27(-4.12%)
Sep 24, 2018 6.720 6.720 6.290 6.550 69,787 -0.20(-2.96%)
Sep 21, 2018 6.960 7.070 6.290 6.750 399,000 -0.22(-3.16%)
Sep 20, 2018 6.950 7.240 6.850 6.970 72,712 +0.05(+0.72%)
Sep 19, 2018 6.200 7.000 5.620 6.920 195,115 +0.33(+5.01%)
Sep 18, 2018 6.260 6.720 6.260 6.590 52,885 +0.37(+5.95%)
Sep 17, 2018 6.240 6.560 5.970 6.220 67,036 -0.04(-0.64%)
Sep 14, 2018 6.450 6.870 6.240 6.260 82,200 -0.31(-4.72%)
Sep 13, 2018 6.800 6.800 6.369 6.570 87,012 -0.19(-2.81%)
Sep 12, 2018 6.890 7.000 6.720 6.760 134,807 -0.07(-1.02%)
Sep 11, 2018 5.870 6.870 5.110 6.830 95,041 +0.93(+15.76%)
Sep 10, 2018 5.150 6.490 5.150 5.900 195,512 +0.77(+15.01%)
Sep 07, 2018 4.880 5.150 4.840 5.130 63,900 +0.20(+4.06%)
Sep 06, 2018 4.470 5.000 4.370 4.930 344,476 +0.29(+6.25%)
Sep 05, 2018 4.890 4.980 4.530 4.640 108,707 -0.23(-4.72%)
Sep 04, 2018 5.030 5.140 4.850 4.870 65,235 -0.21(-4.13%)
Aug 31, 2018 5.080 5.080 5.080 0 +0.09(+1.80%)
Aug 30, 2018 5.010 5.055 4.900 4.990 40,099 -0.02(-0.40%)
Aug 29, 2018 5.040 5.110 4.990 5.010 33,248 -0.06(-1.18%)
Aug 28, 2018 5.040 5.150 4.920 5.070 42,164 +0.06(+1.20%)
Aug 27, 2018 5.100 5.120 4.860 5.010 87,785 -0.11(-2.15%)
Aug 24, 2018 5.120 5.180 4.880 5.120 51,600 +0.05(+0.99%)
Aug 23, 2018 5.040 5.270 4.950 5.070 43,310 +0.03(+0.60%)
Aug 22, 2018 4.950 5.360 4.900 5.040 114,002 +0.01(+0.20%)
Aug 21, 2018 4.500 5.247 4.500 5.030 195,668 +0.53(+11.78%)
Aug 20, 2018 4.750 4.750 4.000 4.500 390,466 -0.32(-6.64%)
Aug 17, 2018 5.350 5.540 4.590 4.820 201,600 -0.56(-10.41%)
Aug 16, 2018 5.510 5.610 5.330 5.380 90,489 -0.26(-4.61%)
Aug 15, 2018 5.900 5.900 5.320 5.640 173,507 -0.37(-6.16%)
Aug 14, 2018 5.930 6.160 5.930 6.010 86,965 +0.08(+1.35%)
Aug 13, 2018 7.090 7.280 5.880 5.930 331,674 -1.26(-17.52%)
Aug 10, 2018 7.750 7.810 7.100 7.190 215,800 -1.18(-14.10%)
Aug 09, 2018 8.000 8.370 7.940 8.370 100,904 +0.31(+3.85%)
Aug 08, 2018 8.210 8.290 7.862 8.060 71,696 -0.10(-1.23%)
Aug 07, 2018 8.420 8.550 8.100 8.160 199,326 -0.24(-2.86%)
Aug 06, 2018 8.050 8.400 7.780 8.400 65,929 +0.33(+4.09%)
Aug 03, 2018 8.270 8.270 7.760 8.070 78,900 +0.00(+0.00%)
Aug 02, 2018 8.290 8.440 7.830 8.070 209,838 -0.09(-1.10%)
Aug 01, 2018 7.000 8.239 6.956 8.160 565,808 +1.16(+16.57%)
Jul 31, 2018 6.890 7.220 6.870 7.000 25,881 +0.11(+1.60%)
Jul 30, 2018 6.780 7.130 6.780 6.890 25,723 +0.18(+2.68%)
Jul 27, 2018 6.920 6.920 6.700 6.710 10,300 -0.28(-4.01%)
Jul 26, 2018 7.030 7.030 6.960 6.990 7,588 -0.03(-0.43%)
Jul 25, 2018 7.065 7.110 6.950 7.020 7,324 +0.02(+0.29%)
Jul 24, 2018 7.090 7.110 6.920 7.000 17,055 +0.00(+0.00%)
Jul 23, 2018 7.250 7.250 6.970 7.000 41,046 -0.24(-3.31%)
Jul 20, 2018 7.020 7.265 7.020 7.240 24,953 +0.21(+2.99%)
Jul 19, 2018 6.990 7.060 6.930 7.030 22,802 +0.08(+1.15%)
Jul 18, 2018 7.100 7.120 6.915 6.950 7,850 -0.17(-2.39%)
Jul 17, 2018 6.960 7.160 6.950 7.120 9,328 +0.17(+2.45%)
Jul 16, 2018 7.010 7.160 6.900 6.950 19,361 +0.00(+0.00%)
Jul 13, 2018 7.000 7.190 6.940 6.950 26,799 -0.10(-1.42%)
Jul 12, 2018 6.900 7.140 6.820 7.050 30,680 +0.26(+3.83%)
Jul 11, 2018 7.110 7.120 6.760 6.790 31,621 -0.32(-4.50%)
Jul 10, 2018 7.090 7.290 6.926 7.110 51,262 +0.21(+3.04%)
Jul 09, 2018 7.000 7.000 6.840 6.900 42,409 -0.17(-2.40%)
Jul 06, 2018 7.690 7.690 6.950 7.070 42,247 +0.07(+1.00%)
Jul 05, 2018 6.990 7.060 6.920 7.000 50,630 +0.03(+0.43%)
Jul 03, 2018 6.970 6.970 6.970 0 +0.40(+6.09%)
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.