Rimini Street Inc (NQ: RMNI )

4.835 +0.015 (+0.31%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.170 5.360 5.110 5.300 1,165,300 +0.15(+2.91%)
Jun 27, 2019 5.200 5.210 5.100 5.150 61,368 +0.05(+0.98%)
Jun 26, 2019 5.280 5.280 5.090 5.100 63,179 -0.08(-1.54%)
Jun 25, 2019 5.160 5.200 5.100 5.180 163,181 +0.00(+0.00%)
Jun 24, 2019 5.200 5.220 5.100 5.180 156,751 -0.05(-0.96%)
Jun 21, 2019 5.190 5.230 5.100 5.230 202,700 +0.03(+0.58%)
Jun 20, 2019 5.240 5.270 5.130 5.200 215,898 +0.01(+0.19%)
Jun 19, 2019 5.170 5.280 5.130 5.190 223,840 +0.03(+0.58%)
Jun 18, 2019 5.120 5.190 5.100 5.160 64,687 +0.02(+0.39%)
Jun 17, 2019 5.060 5.200 5.060 5.140 60,902 +0.05(+0.98%)
Jun 14, 2019 5.140 5.180 5.040 5.090 49,500 -0.07(-1.36%)
Jun 13, 2019 5.090 5.230 4.960 5.160 65,079 +0.06(+1.18%)
Jun 12, 2019 5.230 5.230 4.990 5.100 72,581 -0.01(-0.20%)
Jun 11, 2019 5.040 5.180 4.865 5.110 87,583 +0.11(+2.20%)
Jun 10, 2019 4.950 5.180 4.920 5.000 116,678 +0.09(+1.83%)
Jun 07, 2019 4.900 4.990 4.820 4.910 62,100 -0.02(-0.41%)
Jun 06, 2019 4.900 5.000 4.810 4.930 84,693 +0.03(+0.61%)
Jun 05, 2019 4.900 4.970 4.800 4.900 62,003 +0.03(+0.62%)
Jun 04, 2019 4.890 4.890 4.790 4.870 33,638 +0.02(+0.41%)
Jun 03, 2019 4.850 4.890 4.710 4.850 37,442 +0.01(+0.21%)
May 31, 2019 4.790 4.850 4.723 4.840 30,600 -0.01(-0.21%)
May 30, 2019 4.780 4.850 4.780 4.850 36,720 +0.10(+2.11%)
May 29, 2019 4.330 4.840 4.330 4.750 37,587 -0.10(-2.06%)
May 28, 2019 4.740 4.930 4.740 4.850 26,644 +0.11(+2.32%)
May 24, 2019 4.960 4.970 4.710 4.740 38,600 -0.16(-3.27%)
May 23, 2019 4.900 4.970 4.820 4.900 38,469 -0.01(-0.20%)
May 22, 2019 4.850 4.970 4.850 4.910 33,335 +0.03(+0.61%)
May 21, 2019 4.900 4.980 4.870 4.880 65,169 +0.01(+0.21%)
May 20, 2019 4.900 4.900 4.845 4.870 58,769 -0.03(-0.61%)
May 17, 2019 4.910 4.940 4.860 4.900 35,800 +0.00(+0.00%)
May 16, 2019 4.900 4.950 4.848 4.900 28,823 +0.06(+1.24%)
May 15, 2019 5.000 5.000 4.760 4.840 64,232 -0.07(-1.43%)
May 14, 2019 4.790 4.950 4.470 4.910 55,218 +0.18(+3.81%)
May 13, 2019 5.010 5.100 4.600 4.730 134,510 -0.44(-8.51%)
May 10, 2019 5.230 5.230 5.000 5.170 41,700 +0.14(+2.78%)
May 09, 2019 4.910 5.050 4.810 5.030 64,708 +0.09(+1.82%)
May 08, 2019 5.170 5.190 4.890 4.940 55,194 -0.23(-4.45%)
May 07, 2019 5.150 5.180 5.100 5.170 64,924 +0.02(+0.39%)
May 06, 2019 5.080 5.180 5.080 5.150 45,833 -0.03(-0.58%)
May 03, 2019 5.180 5.180 5.080 5.180 79,200 +0.03(+0.58%)
May 02, 2019 5.080 5.180 5.010 5.150 71,334 +0.08(+1.58%)
May 01, 2019 5.090 5.170 5.050 5.070 78,893 -0.01(-0.20%)
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%)
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.