Rimini Street Inc (NQ: RMNI )

8.320 USD +0.550 (+7.08%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.510 5.610 5.270 5.300 30,150 -0.23(-4.16%)
Jan 30, 2019 5.280 5.530 5.146 5.530 17,084 +0.24(+4.54%)
Jan 29, 2019 5.340 5.370 5.050 5.290 11,468 -0.03(-0.56%)
Jan 28, 2019 5.550 5.550 5.210 5.320 17,195 -0.31(-5.51%)
Jan 25, 2019 5.460 5.640 5.180 5.630 11,700 +0.18(+3.30%)
Jan 24, 2019 5.210 5.500 5.210 5.450 10,444 +0.24(+4.61%)
Jan 23, 2019 5.130 5.319 5.130 5.210 3,994 +0.09(+1.76%)
Jan 22, 2019 5.360 5.360 5.110 5.120 4,729 -0.27(-5.01%)
Jan 18, 2019 5.470 5.530 5.320 5.390 10,700 -0.05(-0.92%)
Jan 17, 2019 5.360 5.550 5.310 5.440 14,147 +0.08(+1.49%)
Jan 16, 2019 5.470 5.586 5.300 5.360 9,529 -0.17(-3.07%)
Jan 15, 2019 5.480 5.750 5.320 5.530 6,366 +0.12(+2.22%)
Jan 14, 2019 5.490 5.490 5.400 5.410 4,666 -0.17(-3.05%)
Jan 11, 2019 5.160 5.630 5.125 5.580 19,600 +0.26(+4.89%)
Jan 10, 2019 5.320 5.660 5.260 5.320 12,565 -0.08(-1.48%)
Jan 09, 2019 5.720 5.720 5.340 5.400 18,075 -0.30(-5.26%)
Jan 08, 2019 5.600 5.750 5.010 5.700 11,732 +0.12(+2.15%)
Jan 07, 2019 5.190 5.600 5.180 5.580 6,005 +0.02(+0.36%)
Jan 04, 2019 5.000 5.790 5.000 5.560 67,500 +0.49(+9.66%)
Jan 03, 2019 5.330 5.420 5.070 5.070 5,699 -0.32(-5.94%)
Jan 02, 2019 5.010 5.390 5.010 5.390 6,628 +0.24(+4.66%)
Dec 31, 2018 4.950 5.250 4.720 5.150 64,000 +0.23(+4.67%)
Dec 28, 2018 4.910 5.060 4.670 4.920 48,900 +0.03(+0.61%)
Dec 27, 2018 4.840 4.990 4.620 4.890 38,057 -0.01(-0.20%)
Dec 26, 2018 4.490 5.000 4.460 4.900 49,141 +0.20(+4.26%)
Dec 24, 2018 4.640 5.450 4.360 4.700 17,700 +0.14(+3.07%)
Dec 21, 2018 4.690 4.830 4.450 4.560 74,300 -0.15(-3.18%)
Dec 20, 2018 4.700 4.980 4.530 4.710 36,530 +0.05(+1.07%)
Dec 19, 2018 4.730 4.900 4.600 4.660 12,134 +0.00(+0.00%)
Dec 18, 2018 4.740 4.880 4.530 4.660 26,882 +0.02(+0.43%)
Dec 17, 2018 4.770 4.990 4.530 4.640 20,871 -0.10(-2.11%)
Dec 14, 2018 4.680 4.990 4.540 4.740 16,800 -0.03(-0.63%)
Dec 13, 2018 4.920 4.990 4.510 4.770 19,591 -0.15(-3.05%)
Dec 12, 2018 4.610 4.950 4.340 4.920 16,862 +0.37(+8.13%)
Dec 11, 2018 5.000 5.000 4.480 4.550 83,362 -0.37(-7.52%)
Dec 10, 2018 5.030 5.100 4.820 4.920 41,681 -0.20(-3.91%)
Dec 07, 2018 5.030 5.500 4.950 5.120 31,400 +0.05(+0.99%)
Dec 06, 2018 4.980 5.527 4.900 5.070 31,027 +0.03(+0.60%)
Dec 04, 2018 5.420 5.860 5.010 5.040 44,600 -0.38(-7.01%)
Dec 03, 2018 5.180 5.870 5.180 5.420 21,206 +0.28(+5.45%)
Nov 30, 2018 5.070 5.350 5.020 5.140 37,400 +0.06(+1.18%)
Nov 29, 2018 5.070 5.170 5.010 5.080 32,090 -0.01(-0.20%)
Nov 28, 2018 5.100 5.250 5.030 5.090 35,967 -0.02(-0.39%)
Nov 27, 2018 5.200 5.310 5.080 5.110 31,405 -0.21(-3.95%)
Nov 26, 2018 5.050 5.370 4.920 5.320 32,087 +0.20(+3.91%)
Nov 23, 2018 5.270 5.270 4.930 5.120 31,400 -0.24(-4.48%)
Nov 21, 2018 5.360 5.360 5.360 0 +0.23(+4.48%)
Nov 20, 2018 5.090 5.180 4.900 5.130 42,536 -0.09(-1.72%)
Nov 19, 2018 5.450 5.590 5.140 5.220 51,972 -0.36(-6.45%)
Nov 16, 2018 5.630 6.080 5.480 5.580 75,800 -0.19(-3.29%)
Nov 15, 2018 5.330 5.770 5.311 5.770 112,802 +0.47(+8.87%)
Nov 14, 2018 5.380 5.460 5.190 5.300 39,880 -0.07(-1.30%)
Nov 13, 2018 5.650 5.650 5.360 5.370 55,576 -0.37(-6.45%)
Nov 12, 2018 5.820 5.850 5.673 5.740 54,451 -0.24(-4.01%)
Nov 09, 2018 6.460 7.260 5.760 5.980 60,400 -0.47(-7.29%)
Nov 08, 2018 6.750 6.950 6.300 6.450 53,639 -0.41(-5.98%)
Nov 07, 2018 6.850 6.930 6.610 6.860 18,422 +0.03(+0.44%)
Nov 06, 2018 6.860 6.930 6.790 6.830 13,703 -0.03(-0.44%)
Nov 05, 2018 7.210 7.290 6.710 6.860 28,634 -0.33(-4.59%)
Nov 02, 2018 7.290 7.290 6.970 7.190 22,700 -0.06(-0.83%)
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.