Rimini Street Inc (NQ: RMNI )

7.500 USD +0.090 (+1.21%)
Official Closing Price Updated: 7:27 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.820 5.170 4.820 5.150 144,377 +0.34(+7.07%)
Jun 29, 2020 4.550 4.820 4.510 4.810 167,693 +0.24(+5.25%)
Jun 26, 2020 4.700 4.740 4.540 4.570 282,600 -0.14(-2.97%)
Jun 25, 2020 4.540 4.710 4.520 4.710 165,684 +0.16(+3.52%)
Jun 24, 2020 4.560 4.615 4.520 4.550 191,198 -0.07(-1.52%)
Jun 23, 2020 4.530 4.650 4.500 4.620 147,832 +0.11(+2.44%)
Jun 22, 2020 4.490 4.650 4.460 4.510 56,595 +0.00(+0.00%)
Jun 19, 2020 4.440 4.580 4.350 4.510 203,700 +0.11(+2.50%)
Jun 18, 2020 4.250 4.470 4.210 4.400 67,620 +0.13(+3.04%)
Jun 17, 2020 4.410 4.410 4.220 4.270 39,230 -0.13(-2.95%)
Jun 16, 2020 4.400 4.440 4.280 4.400 40,051 +0.13(+3.04%)
Jun 15, 2020 4.190 4.330 4.130 4.270 48,474 +0.01(+0.23%)
Jun 12, 2020 4.410 4.410 4.170 4.260 57,400 -0.01(-0.23%)
Jun 11, 2020 4.380 4.470 4.250 4.270 96,573 -0.25(-5.53%)
Jun 10, 2020 4.520 4.570 4.390 4.520 63,569 +0.02(+0.44%)
Jun 09, 2020 4.360 4.600 4.360 4.500 103,570 +0.01(+0.33%)
Jun 08, 2020 4.480 4.590 4.440 4.485 110,272 -0.02(-0.55%)
Jun 05, 2020 4.340 4.550 4.340 4.510 97,100 +0.12(+2.73%)
Jun 04, 2020 4.470 4.530 4.330 4.390 51,150 -0.07(-1.57%)
Jun 03, 2020 4.600 4.600 4.400 4.460 137,494 -0.15(-3.25%)
Jun 02, 2020 4.660 4.700 4.500 4.610 67,962 -0.05(-1.07%)
Jun 01, 2020 4.550 4.735 4.540 4.660 118,939 +0.05(+1.08%)
May 29, 2020 4.420 4.630 4.390 4.610 73,300 +0.15(+3.36%)
May 28, 2020 4.460 4.690 4.440 4.460 112,461 +0.08(+1.83%)
May 27, 2020 4.330 4.400 4.220 4.380 91,939 +0.13(+3.06%)
May 26, 2020 4.490 4.490 4.220 4.250 81,966 -0.07(-1.62%)
May 22, 2020 4.450 4.450 4.220 4.320 50,600 -0.09(-2.04%)
May 21, 2020 4.570 4.570 4.320 4.410 36,510 -0.08(-1.78%)
May 20, 2020 4.410 4.550 4.330 4.490 95,094 +0.20(+4.66%)
May 19, 2020 4.220 4.360 4.130 4.290 73,371 +0.05(+1.18%)
May 18, 2020 4.010 4.300 4.010 4.240 97,321 +0.12(+2.91%)
May 15, 2020 4.060 4.180 3.940 4.120 49,600 +0.03(+0.73%)
May 14, 2020 4.110 4.110 3.910 4.090 51,331 -0.07(-1.68%)
May 13, 2020 4.260 4.360 4.080 4.160 51,832 -0.15(-3.48%)
May 12, 2020 4.180 4.400 4.120 4.310 98,408 +0.07(+1.65%)
May 11, 2020 4.320 4.320 3.930 4.240 157,936 -0.25(-5.57%)
May 08, 2020 4.200 4.640 4.200 4.490 90,900 +0.29(+6.90%)
May 07, 2020 4.230 4.320 4.120 4.200 48,849 +0.06(+1.45%)
May 06, 2020 4.250 4.250 4.100 4.140 45,426 -0.13(-3.04%)
May 05, 2020 4.440 4.440 4.200 4.270 77,105 -0.07(-1.61%)
May 04, 2020 4.340 4.450 4.060 4.340 55,026 -0.09(-2.03%)
May 01, 2020 4.430 4.460 4.180 4.430 66,600 -0.19(-4.11%)
Apr 30, 2020 4.500 4.630 4.280 4.620 86,281 +0.01(+0.22%)
Apr 29, 2020 4.250 4.640 4.160 4.610 98,014 +0.38(+8.98%)
Apr 28, 2020 4.140 4.250 4.050 4.230 64,622 +0.12(+2.92%)
Apr 27, 2020 3.990 4.135 3.942 4.110 132,216 +0.16(+4.05%)
Apr 24, 2020 3.910 3.960 3.850 3.950 38,900 +0.03(+0.77%)
Apr 23, 2020 3.950 4.000 3.830 3.920 50,389 -0.05(-1.26%)
Apr 22, 2020 3.900 3.970 3.840 3.970 30,734 +0.12(+3.12%)
Apr 21, 2020 3.830 3.900 3.810 3.850 38,410 -0.05(-1.28%)
Apr 20, 2020 3.840 3.940 3.820 3.900 21,196 +0.04(+1.04%)
Apr 17, 2020 3.710 3.900 3.710 3.860 48,500 +0.18(+4.89%)
Apr 16, 2020 3.750 3.790 3.570 3.680 122,039 -0.07(-1.87%)
Apr 15, 2020 3.740 3.950 3.690 3.750 48,436 -0.13(-3.35%)
Apr 14, 2020 3.960 3.990 3.700 3.880 94,768 +0.02(+0.52%)
Apr 13, 2020 3.900 3.930 3.780 3.860 20,296 -0.08(-2.03%)
Apr 09, 2020 3.720 4.000 3.720 3.940 73,800 +0.28(+7.65%)
Apr 08, 2020 3.610 3.730 3.550 3.660 99,192 +0.00(+0.00%)
Apr 07, 2020 3.780 3.880 3.650 3.660 60,826 -0.08(-2.14%)
Apr 06, 2020 3.600 3.740 3.600 3.740 50,788 +0.29(+8.41%)
Apr 03, 2020 3.913 3.913 3.390 3.450 81,900 -0.30(-8.00%)
Apr 02, 2020 3.850 3.980 3.630 3.750 104,872 -0.11(-2.85%)
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.