Rimini Street Inc (NQ: RMNI )

6.000 USD -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.220 3.260 3.200 3.220 101,202 +0.00(+0.00%)
Sep 29, 2020 3.290 3.290 3.200 3.220 62,402 -0.05(-1.53%)
Sep 28, 2020 3.350 3.350 3.250 3.270 149,104 -0.02(-0.61%)
Sep 25, 2020 3.280 3.310 3.220 3.290 117,100 +0.02(+0.61%)
Sep 24, 2020 3.310 3.370 3.230 3.270 184,045 +0.01(+0.31%)
Sep 23, 2020 3.460 3.460 3.250 3.260 249,226 -0.17(-4.96%)
Sep 22, 2020 3.310 3.450 3.250 3.430 473,571 +0.12(+3.63%)
Sep 21, 2020 3.230 3.410 3.230 3.310 163,295 +0.03(+0.91%)
Sep 18, 2020 3.590 3.590 3.270 3.280 554,300 -0.26(-7.34%)
Sep 17, 2020 3.770 3.770 3.460 3.540 334,612 -0.25(-6.60%)
Sep 16, 2020 4.070 4.080 3.780 3.790 453,917 -0.34(-8.23%)
Sep 15, 2020 4.150 4.187 4.120 4.130 71,765 +0.00(+0.00%)
Sep 14, 2020 4.100 4.170 4.090 4.130 70,454 +0.04(+0.98%)
Sep 11, 2020 4.130 4.180 4.070 4.090 92,600 +0.01(+0.25%)
Sep 10, 2020 4.030 4.260 4.000 4.080 276,601 +0.05(+1.24%)
Sep 09, 2020 4.110 4.170 4.010 4.030 304,666 -0.07(-1.71%)
Sep 08, 2020 4.230 4.570 4.010 4.100 1,032,688 -0.16(-3.76%)
Sep 04, 2020 4.290 4.290 4.080 4.260 179,000 +0.01(+0.24%)
Sep 03, 2020 4.340 4.340 4.200 4.250 294,249 -0.10(-2.30%)
Sep 02, 2020 4.410 4.460 4.300 4.350 120,933 -0.06(-1.36%)
Sep 01, 2020 4.400 4.415 4.370 4.410 152,929 +0.03(+0.68%)
Aug 31, 2020 4.390 4.430 4.375 4.380 110,883 -0.03(-0.68%)
Aug 28, 2020 4.400 4.440 4.260 4.410 101,400 +0.01(+0.23%)
Aug 27, 2020 4.340 4.410 4.200 4.400 241,007 +0.11(+2.56%)
Aug 26, 2020 4.400 4.410 4.270 4.290 56,660 -0.08(-1.83%)
Aug 25, 2020 4.310 4.600 4.310 4.370 211,836 +0.07(+1.63%)
Aug 24, 2020 4.410 4.422 4.270 4.300 276,579 -0.07(-1.60%)
Aug 21, 2020 4.310 4.370 4.199 4.370 281,400 +0.04(+0.92%)
Aug 20, 2020 4.420 4.420 4.295 4.330 132,125 -0.12(-2.70%)
Aug 19, 2020 4.270 4.510 4.260 4.450 183,571 +0.19(+4.46%)
Aug 18, 2020 4.350 4.380 4.250 4.260 254,913 -0.11(-2.52%)
Aug 17, 2020 4.540 4.580 4.283 4.370 459,678 -0.13(-2.89%)
Aug 14, 2020 4.500 4.550 4.340 4.500 1,929,700 -0.76(-14.45%)
Aug 13, 2020 5.200 5.350 5.170 5.260 91,102 +0.09(+1.74%)
Aug 12, 2020 5.150 5.300 5.130 5.170 60,259 +0.08(+1.57%)
Aug 11, 2020 5.490 5.527 5.070 5.090 372,693 -0.38(-6.95%)
Aug 10, 2020 5.030 5.500 5.010 5.470 809,736 +0.35(+6.84%)
Aug 07, 2020 5.250 5.250 4.950 5.120 251,000 -0.26(-4.83%)
Aug 06, 2020 5.970 5.970 5.370 5.380 171,948 -0.52(-8.81%)
Aug 05, 2020 5.810 5.900 5.560 5.900 89,152 +0.12(+2.08%)
Aug 04, 2020 5.600 5.900 5.600 5.780 120,159 +0.16(+2.85%)
Aug 03, 2020 5.240 5.630 5.140 5.620 129,059 +0.33(+6.24%)
Jul 31, 2020 5.320 5.366 5.120 5.290 94,100 -0.03(-0.56%)
Jul 30, 2020 5.540 5.540 5.270 5.320 189,102 -0.24(-4.32%)
Jul 29, 2020 5.610 5.730 5.520 5.560 311,190 -0.06(-1.07%)
Jul 28, 2020 5.640 5.700 5.500 5.620 149,977 +0.15(+2.74%)
Jul 27, 2020 5.560 5.650 5.440 5.470 106,291 -0.05(-0.91%)
Jul 24, 2020 5.210 5.560 5.160 5.520 273,400 +0.27(+5.14%)
Jul 23, 2020 5.240 5.340 5.225 5.250 116,083 -0.01(-0.19%)
Jul 22, 2020 5.260 5.300 5.170 5.260 81,094 -0.01(-0.19%)
Jul 21, 2020 5.270 5.330 5.140 5.270 79,343 +0.04(+0.76%)
Jul 20, 2020 5.200 5.280 5.110 5.230 65,019 -0.05(-0.95%)
Jul 17, 2020 5.260 5.350 5.170 5.280 76,200 +0.01(+0.19%)
Jul 16, 2020 5.310 5.320 5.230 5.270 40,339 -0.10(-1.86%)
Jul 15, 2020 5.310 5.400 5.250 5.370 183,899 +0.09(+1.70%)
Jul 14, 2020 5.130 5.290 5.030 5.280 94,998 +0.21(+4.14%)
Jul 13, 2020 4.990 5.280 4.990 5.070 183,998 +0.16(+3.15%)
Jul 10, 2020 4.830 4.975 4.770 4.915 39,200 +0.09(+1.97%)
Jul 09, 2020 4.810 4.870 4.720 4.820 53,078 +0.01(+0.21%)
Jul 08, 2020 4.780 4.820 4.690 4.810 57,420 +0.02(+0.42%)
Jul 07, 2020 4.800 4.870 4.660 4.790 114,997 -0.06(-1.24%)
Jul 06, 2020 5.000 5.040 4.840 4.850 180,480 -0.08(-1.62%)
Jul 02, 2020 4.990 5.020 4.782 4.930 36,900 +0.01(+0.31%)
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.