Rimini Street Inc (NQ: RMNI )

6.705 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 4.930 4.990 4.710 4.740 77,300 -0.19(-3.85%)
Jul 31, 2019 4.960 5.000 4.920 4.930 56,478 -0.04(-0.80%)
Jul 30, 2019 4.960 5.040 4.950 4.970 27,963 -0.02(-0.40%)
Jul 29, 2019 5.040 5.050 4.975 4.990 37,574 -0.05(-0.99%)
Jul 26, 2019 5.000 5.130 4.990 5.040 38,000 +0.06(+1.20%)
Jul 25, 2019 5.080 5.080 4.960 4.980 71,276 -0.12(-2.35%)
Jul 24, 2019 4.950 5.100 4.950 5.100 38,045 +0.10(+2.00%)
Jul 23, 2019 5.050 5.050 4.910 5.000 43,417 +0.00(+0.00%)
Jul 22, 2019 5.150 5.150 4.820 5.000 98,394 -0.10(-1.96%)
Jul 19, 2019 5.070 5.110 4.960 5.100 27,800 +0.01(+0.20%)
Jul 18, 2019 5.070 5.120 5.030 5.090 18,741 +0.01(+0.20%)
Jul 17, 2019 5.080 5.080 4.990 5.080 33,268 +0.00(+0.00%)
Jul 16, 2019 5.160 5.190 4.965 5.080 97,112 -0.12(-2.31%)
Jul 15, 2019 5.290 5.340 5.030 5.200 25,314 -0.06(-1.14%)
Jul 12, 2019 5.210 5.300 5.200 5.260 37,700 +0.00(+0.00%)
Jul 11, 2019 5.230 5.270 5.160 5.260 46,540 +0.07(+1.35%)
Jul 10, 2019 5.270 5.270 5.180 5.190 24,392 -0.02(-0.38%)
Jul 09, 2019 5.230 5.230 5.200 5.210 27,131 +0.01(+0.19%)
Jul 08, 2019 5.210 5.300 5.180 5.200 21,394 -0.04(-0.76%)
Jul 05, 2019 5.220 5.380 5.190 5.240 49,500 -0.01(-0.19%)
Jul 03, 2019 5.290 5.350 5.220 5.250 47,000 -0.02(-0.38%)
Jul 02, 2019 5.400 5.410 5.200 5.270 72,707 +0.12(+2.33%)
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.