Rimini Street Inc (NQ: RMNI )

5.830 +0.060 (+1.04%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 5.370 5.480 5.150 5.150 131,166 -0.15(-2.83%)
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%)
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.