Rimini Street Inc (NQ: RMNI )

4.140 +0.130 (+3.24%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.380 6.490 6.020 6.180 553,348 -0.21(-3.29%)
May 27, 2022 6.150 6.450 6.150 6.390 270,874 +0.25(+4.07%)
May 26, 2022 5.950 6.275 5.950 6.140 280,823 +0.20(+3.37%)
May 25, 2022 5.720 5.960 5.580 5.940 293,614 +0.35(+6.26%)
May 24, 2022 5.790 5.791 5.530 5.590 152,049 -0.29(-4.93%)
May 23, 2022 5.860 5.910 5.680 5.880 149,229 +0.11(+1.91%)
May 20, 2022 5.980 5.980 5.590 5.770 174,423 -0.01(-0.17%)
May 19, 2022 5.790 5.940 5.705 5.780 303,806 -0.06(-1.03%)
May 18, 2022 5.830 6.100 5.780 5.840 185,027 -0.16(-2.67%)
May 17, 2022 5.870 6.000 5.805 6.000 212,050 +0.27(+4.71%)
May 16, 2022 5.870 5.900 5.710 5.730 197,337 -0.15(-2.55%)
May 13, 2022 5.830 5.990 5.755 5.880 210,430 +0.23(+4.07%)
May 12, 2022 5.470 5.770 5.420 5.650 253,660 +0.11(+1.99%)
May 11, 2022 5.690 5.800 5.530 5.540 340,195 -0.17(-2.98%)
May 10, 2022 5.820 5.880 5.650 5.710 398,776 -0.05(-0.87%)
May 09, 2022 5.870 5.930 5.670 5.760 463,053 -0.19(-3.19%)
May 06, 2022 5.720 6.050 5.660 5.950 611,919 +0.22(+3.84%)
May 05, 2022 6.060 6.370 5.710 5.730 572,617 -0.23(-3.86%)
May 04, 2022 5.770 5.960 5.620 5.960 282,794 +0.16(+2.76%)
May 03, 2022 5.910 5.910 5.520 5.800 393,298 -0.05(-0.85%)
May 02, 2022 5.710 5.875 5.650 5.850 307,268 +0.09(+1.56%)
Apr 29, 2022 5.640 5.830 5.640 5.760 448,653 -0.02(-0.35%)
Apr 28, 2022 5.620 5.820 5.500 5.780 247,019 +0.33(+6.06%)
Apr 27, 2022 5.590 5.680 5.400 5.450 270,549 -0.12(-2.15%)
Apr 26, 2022 5.820 5.820 5.510 5.570 261,557 -0.31(-5.27%)
Apr 25, 2022 5.570 5.900 5.500 5.880 265,266 +0.23(+4.07%)
Apr 22, 2022 5.960 5.960 5.605 5.650 214,267 -0.22(-3.75%)
Apr 21, 2022 5.960 6.265 5.770 5.870 358,779 -0.08(-1.34%)
Apr 20, 2022 6.190 6.200 5.940 5.950 301,335 -0.23(-3.72%)
Apr 19, 2022 5.810 6.200 5.775 6.180 472,679 +0.36(+6.19%)
Apr 18, 2022 6.110 6.240 5.700 5.820 466,028 -0.29(-4.75%)
Apr 14, 2022 6.320 6.320 6.050 6.110 200,020 -0.19(-3.02%)
Apr 13, 2022 6.110 6.350 6.020 6.300 280,882 +0.21(+3.45%)
Apr 12, 2022 6.020 6.290 6.020 6.090 370,620 -0.02(-0.33%)
Apr 11, 2022 6.060 6.150 5.970 6.110 203,430 +0.01(+0.16%)
Apr 08, 2022 6.140 6.195 5.970 6.100 327,954 -0.08(-1.29%)
Apr 07, 2022 6.020 6.290 5.980 6.180 607,285 +0.12(+1.98%)
Apr 06, 2022 5.950 6.080 5.890 6.060 527,757 -0.02(-0.33%)
Apr 05, 2022 6.100 6.120 5.965 6.080 340,599 -0.02(-0.33%)
Apr 04, 2022 6.090 6.160 5.970 6.100 341,055 +0.02(+0.33%)
Apr 01, 2022 5.990 6.100 5.810 6.080 399,511 +0.28(+4.83%)
Mar 31, 2022 6.070 6.070 5.790 5.800 298,503 -0.23(-3.81%)
Mar 30, 2022 6.370 6.370 5.980 6.030 363,255 -0.41(-6.37%)
Mar 29, 2022 6.000 6.470 5.940 6.440 955,846 +0.56(+9.52%)
Mar 28, 2022 5.860 5.940 5.650 5.880 345,386 +0.04(+0.68%)
Mar 25, 2022 6.110 6.140 5.840 5.840 420,417 -0.30(-4.89%)
Mar 24, 2022 5.810 6.480 5.745 6.140 1,203,092 +0.39(+6.78%)
Mar 23, 2022 5.760 5.820 5.680 5.750 203,886 -0.05(-0.86%)
Mar 22, 2022 5.790 5.860 5.730 5.800 336,860 +0.05(+0.87%)
Mar 21, 2022 5.910 5.910 5.660 5.750 325,801 -0.14(-2.38%)
Mar 18, 2022 5.530 5.940 5.455 5.890 560,170 +0.37(+6.70%)
Mar 17, 2022 5.410 5.545 5.390 5.520 214,624 +0.05(+0.91%)
Mar 16, 2022 5.330 5.505 5.290 5.470 293,253 +0.25(+4.79%)
Mar 15, 2022 5.110 5.280 5.070 5.220 375,470 +0.13(+2.55%)
Mar 14, 2022 5.340 5.360 5.090 5.090 451,073 -0.21(-3.96%)
Mar 11, 2022 5.670 5.670 5.290 5.300 362,793 -0.26(-4.68%)
Mar 10, 2022 5.840 5.930 5.550 5.560 457,054 -0.37(-6.24%)
Mar 09, 2022 5.760 6.000 5.650 5.930 423,310 +0.27(+4.77%)
Mar 08, 2022 5.660 5.770 5.440 5.660 608,020 +0.12(+2.17%)
Mar 07, 2022 5.540 5.685 5.450 5.540 602,993 +0.00(+0.00%)
Mar 04, 2022 5.730 5.800 5.360 5.540 866,468 -0.18(-3.15%)
Mar 03, 2022 5.680 6.070 5.430 5.720 3,702,132 +1.19(+26.27%)
Mar 02, 2022 4.450 4.620 4.420 4.530 379,190 +0.07(+1.57%)
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.