Skip to main content

Rimini Street Inc (NQ: RMNI )

3.275 +0.115 (+3.64%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.080 9.080 8.060 8.970 801,131 +0.97(+12.13%)
Mar 30, 2021 7.950 8.170 7.870 8.000 268,883 +0.16(+2.04%)
Mar 29, 2021 8.400 8.490 7.770 7.840 434,353 -0.65(-7.66%)
Mar 26, 2021 8.400 8.630 8.245 8.490 194,600 +0.19(+2.29%)
Mar 25, 2021 8.560 8.630 8.280 8.300 438,267 -0.36(-4.16%)
Mar 24, 2021 8.440 8.990 8.430 8.660 691,759 +0.23(+2.73%)
Mar 23, 2021 8.420 8.570 8.130 8.430 436,170 +0.08(+0.96%)
Mar 22, 2021 8.260 8.390 8.110 8.350 391,821 +0.16(+1.95%)
Mar 19, 2021 8.140 8.390 8.020 8.190 445,700 +0.03(+0.37%)
Mar 18, 2021 8.320 8.570 8.130 8.160 342,724 -0.26(-3.09%)
Mar 17, 2021 8.140 8.490 8.040 8.420 539,595 +0.26(+3.19%)
Mar 16, 2021 8.250 8.410 8.000 8.160 403,010 -0.06(-0.73%)
Mar 15, 2021 8.290 8.370 7.870 8.220 513,058 -0.01(-0.12%)
Mar 12, 2021 8.050 8.310 7.890 8.230 506,100 +0.05(+0.61%)
Mar 11, 2021 8.010 8.300 7.840 8.180 673,845 +0.39(+5.01%)
Mar 10, 2021 8.450 8.720 7.740 7.790 904,219 -0.61(-7.26%)
Mar 09, 2021 8.190 8.820 8.180 8.400 4,624,847 +0.06(+0.72%)
Mar 08, 2021 8.010 8.650 7.800 8.340 1,226,479 +0.25(+3.09%)
Mar 05, 2021 9.980 10.00 7.830 8.090 2,451,100 -2.05(-20.22%)
Mar 04, 2021 9.200 10.72 9.200 10.14 3,400,966 +1.44(+16.55%)
Mar 03, 2021 8.690 9.150 8.580 8.700 543,395 +0.02(+0.23%)
Mar 02, 2021 8.350 8.750 8.220 8.680 308,063 +0.36(+4.33%)
Mar 01, 2021 7.940 8.450 7.780 8.320 305,315 +0.55(+7.08%)
Feb 26, 2021 7.500 7.860 7.360 7.770 289,500 +0.11(+1.44%)
Feb 25, 2021 7.900 8.050 7.600 7.660 205,732 -0.22(-2.79%)
Feb 24, 2021 7.600 7.905 7.380 7.880 165,453 +0.36(+4.79%)
Feb 23, 2021 7.690 7.800 7.110 7.520 380,448 -0.35(-4.45%)
Feb 22, 2021 8.380 8.390 7.750 7.870 403,550 -0.49(-5.80%)
Feb 19, 2021 8.110 8.360 8.080 8.355 197,300 +0.25(+3.02%)
Feb 18, 2021 8.380 8.390 8.010 8.110 142,249 -0.28(-3.34%)
Feb 17, 2021 8.490 8.500 8.110 8.390 194,836 -0.15(-1.76%)
Feb 16, 2021 8.570 8.670 8.270 8.540 255,980 +0.03(+0.35%)
Feb 12, 2021 8.500 8.520 8.120 8.510 172,900 +0.01(+0.12%)
Feb 11, 2021 8.450 8.600 8.040 8.500 273,613 +0.07(+0.83%)
Feb 10, 2021 8.750 8.770 8.300 8.430 194,727 -0.32(-3.66%)
Feb 09, 2021 8.520 8.780 8.350 8.750 306,929 +0.22(+2.58%)
Feb 08, 2021 8.050 8.670 7.910 8.530 566,813 +0.63(+7.97%)
Feb 05, 2021 8.080 8.160 7.840 7.900 405,900 -0.13(-1.62%)
Feb 04, 2021 8.180 8.280 7.960 8.030 333,266 -0.16(-1.95%)
Feb 03, 2021 8.080 8.210 7.792 8.190 397,346 +0.19(+2.37%)
Feb 02, 2021 8.120 8.270 7.610 8.000 610,543 +0.18(+2.30%)
Feb 01, 2021 7.400 8.020 7.400 7.820 614,500 +0.77(+10.92%)
Jan 29, 2021 7.000 7.260 6.850 7.050 422,500 +0.07(+1.00%)
Jan 28, 2021 7.410 7.510 6.840 6.980 554,859 -0.33(-4.51%)
Jan 27, 2021 7.300 7.600 7.140 7.310 306,988 -0.30(-3.94%)
Jan 26, 2021 7.490 7.670 7.180 7.610 275,865 +0.28(+3.82%)
Jan 25, 2021 7.640 7.700 7.000 7.330 393,119 -0.17(-2.27%)
Jan 22, 2021 7.340 7.500 7.050 7.500 321,500 +0.09(+1.21%)
Jan 21, 2021 7.520 7.600 7.250 7.410 328,378 -0.10(-1.33%)
Jan 20, 2021 7.270 7.520 6.970 7.510 526,012 +0.41(+5.77%)
Jan 19, 2021 6.710 7.190 6.670 7.100 451,824 +0.60(+9.23%)
Jan 15, 2021 6.820 6.880 6.380 6.500 302,300 -0.27(-3.99%)
Jan 14, 2021 6.530 6.900 6.490 6.770 454,326 +0.34(+5.29%)
Jan 13, 2021 6.490 6.580 6.200 6.430 249,915 +0.25(+4.05%)
Jan 12, 2021 6.070 6.270 5.960 6.180 203,912 +0.17(+2.83%)
Jan 11, 2021 5.950 6.080 5.670 6.010 309,742 +0.07(+1.18%)
Jan 08, 2021 5.940 5.972 5.800 5.940 156,700 +0.07(+1.19%)
Jan 07, 2021 5.150 5.960 5.150 5.870 329,054 +0.66(+12.67%)
Jan 06, 2021 5.000 5.300 4.910 5.210 375,805 +0.23(+4.62%)
Jan 05, 2021 4.550 5.000 4.550 4.980 268,655 +0.40(+8.73%)
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.