Rimini Street Inc (NQ: RMNI )

5.220 USD +0.230 (+4.61%)
Streaming Delayed Price Updated: 1:47 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.080 5.130 5.030 5.080 100,970 -0.03(-0.59%)
Apr 29, 2019 5.050 5.130 5.050 5.110 14,931 +0.05(+0.99%)
Apr 26, 2019 4.990 5.070 4.990 5.060 27,700 +0.05(+1.00%)
Apr 25, 2019 5.000 5.090 4.950 5.010 27,455 -0.08(-1.57%)
Apr 24, 2019 5.100 5.110 5.010 5.090 59,493 +0.01(+0.20%)
Apr 23, 2019 5.140 5.200 5.080 5.080 24,794 -0.01(-0.20%)
Apr 22, 2019 5.190 5.200 5.000 5.090 26,705 -0.07(-1.36%)
Apr 18, 2019 5.140 5.220 5.120 5.160 17,000 +0.00(+0.00%)
Apr 17, 2019 5.200 5.240 5.120 5.160 41,602 +0.02(+0.39%)
Apr 16, 2019 5.210 5.300 5.140 5.140 25,347 -0.11(-2.10%)
Apr 15, 2019 5.210 5.390 5.150 5.250 31,601 +0.04(+0.77%)
Apr 12, 2019 5.150 5.240 5.110 5.210 21,800 +0.10(+2.06%)
Apr 11, 2019 5.000 5.200 4.950 5.105 44,905 +0.11(+2.10%)
Apr 10, 2019 5.150 5.150 4.970 5.000 168,098 -0.12(-2.34%)
Apr 09, 2019 5.150 5.150 5.100 5.120 37,271 +0.00(+0.00%)
Apr 08, 2019 5.150 5.180 4.960 5.120 22,550 -0.03(-0.58%)
Apr 05, 2019 5.100 5.180 5.080 5.150 16,000 +0.05(+0.98%)
Apr 04, 2019 5.060 5.165 4.990 5.100 29,431 +0.04(+0.79%)
Apr 03, 2019 5.050 5.270 4.960 5.060 30,664 +0.06(+1.20%)
Apr 02, 2019 5.010 5.080 4.950 5.000 22,513 +0.01(+0.20%)
Apr 01, 2019 5.080 5.230 4.950 4.990 51,972 -0.01(-0.20%)
Mar 29, 2019 5.100 5.100 4.885 5.000 94,500 -0.05(-0.99%)
Mar 28, 2019 4.995 5.130 4.955 5.050 21,503 +0.00(+0.00%)
Mar 27, 2019 5.075 5.075 4.980 5.050 18,598 -0.06(-1.17%)
Mar 26, 2019 5.000 5.147 4.950 5.110 12,153 +0.11(+2.20%)
Mar 25, 2019 5.000 5.000 4.660 5.000 23,526 +0.04(+0.81%)
Mar 22, 2019 5.000 5.030 4.850 4.960 44,900 -0.13(-2.55%)
Mar 21, 2019 5.240 5.250 5.010 5.090 59,805 +0.09(+1.80%)
Mar 20, 2019 5.230 5.300 5.000 5.000 43,604 -0.25(-4.76%)
Mar 19, 2019 5.410 5.410 5.200 5.250 17,229 -0.10(-1.87%)
Mar 18, 2019 4.970 5.505 4.970 5.350 22,434 +0.33(+6.57%)
Mar 15, 2019 5.200 5.200 4.930 5.020 62,100 -0.09(-1.76%)
Mar 14, 2019 5.130 5.130 4.930 5.110 13,522 -0.06(-1.16%)
Mar 13, 2019 5.330 5.330 5.110 5.170 8,306 -0.24(-4.44%)
Mar 12, 2019 5.380 5.470 5.210 5.410 8,749 +0.05(+0.93%)
Mar 11, 2019 5.010 5.420 5.010 5.360 31,513 +0.35(+6.99%)
Mar 08, 2019 5.160 5.160 4.815 5.010 21,500 -0.14(-2.72%)
Mar 07, 2019 5.490 5.490 5.110 5.150 19,640 -0.22(-4.10%)
Mar 06, 2019 5.600 5.690 5.300 5.370 19,071 -0.23(-4.11%)
Mar 05, 2019 5.860 5.860 5.390 5.600 31,525 -0.34(-5.72%)
Mar 04, 2019 5.520 6.000 5.500 5.940 92,928 +0.36(+6.45%)
Mar 01, 2019 5.470 5.590 5.440 5.580 17,200 +0.12(+2.20%)
Feb 28, 2019 5.450 5.520 5.350 5.460 34,812 +0.00(+0.00%)
Feb 27, 2019 5.260 5.490 5.260 5.460 10,308 +0.14(+2.63%)
Feb 26, 2019 5.360 5.540 5.260 5.320 14,426 +0.03(+0.57%)
Feb 25, 2019 5.220 5.580 5.050 5.290 22,721 +0.13(+2.52%)
Feb 22, 2019 5.540 5.570 5.050 5.160 67,400 -0.36(-6.52%)
Feb 21, 2019 5.840 5.910 5.430 5.520 32,417 -0.35(-5.96%)
Feb 20, 2019 5.750 5.985 5.730 5.870 21,258 +0.12(+2.09%)
Feb 19, 2019 5.700 5.760 5.560 5.750 27,197 +0.00(+0.00%)
Feb 15, 2019 5.930 5.930 5.570 5.750 35,900 -0.15(-2.54%)
Feb 14, 2019 5.930 6.000 5.850 5.900 39,573 -0.01(-0.17%)
Feb 13, 2019 5.840 5.995 5.840 5.910 14,933 +0.07(+1.20%)
Feb 12, 2019 5.420 5.840 5.420 5.840 17,625 +0.20(+3.55%)
Feb 11, 2019 5.640 5.750 5.490 5.640 18,073 +0.08(+1.44%)
Feb 08, 2019 5.360 5.600 5.260 5.560 39,900 +0.26(+4.91%)
Feb 07, 2019 5.290 5.740 5.200 5.300 11,068 +0.00(+0.00%)
Feb 06, 2019 5.530 5.530 5.280 5.300 11,334 -0.15(-2.75%)
Feb 05, 2019 5.670 5.670 5.420 5.450 8,190 -0.23(-4.05%)
Feb 04, 2019 5.530 5.740 5.420 5.680 29,622 +0.21(+3.84%)
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.