Skip to main content

Rimini Street Inc (NQ: RMNI )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.450 5.520 5.350 5.460 34,812 +0.00(+0.00%)
Feb 27, 2019 5.260 5.490 5.260 5.460 10,308 +0.14(+2.63%)
Feb 26, 2019 5.360 5.540 5.260 5.320 14,426 +0.03(+0.57%)
Feb 25, 2019 5.220 5.580 5.050 5.290 22,721 +0.13(+2.52%)
Feb 22, 2019 5.540 5.570 5.050 5.160 67,400 -0.36(-6.52%)
Feb 21, 2019 5.840 5.910 5.430 5.520 32,417 -0.35(-5.96%)
Feb 20, 2019 5.750 5.985 5.730 5.870 21,258 +0.12(+2.09%)
Feb 19, 2019 5.700 5.760 5.560 5.750 27,197 +0.00(+0.00%)
Feb 15, 2019 5.930 5.930 5.570 5.750 35,900 -0.15(-2.54%)
Feb 14, 2019 5.930 6.000 5.850 5.900 39,573 -0.01(-0.17%)
Feb 13, 2019 5.840 5.995 5.840 5.910 14,933 +0.07(+1.20%)
Feb 12, 2019 5.420 5.840 5.420 5.840 17,625 +0.20(+3.55%)
Feb 11, 2019 5.640 5.750 5.490 5.640 18,073 +0.08(+1.44%)
Feb 08, 2019 5.360 5.600 5.260 5.560 39,900 +0.26(+4.91%)
Feb 07, 2019 5.290 5.740 5.200 5.300 11,068 +0.00(+0.00%)
Feb 06, 2019 5.530 5.530 5.280 5.300 11,334 -0.15(-2.75%)
Feb 05, 2019 5.670 5.670 5.420 5.450 8,190 -0.23(-4.05%)
Feb 04, 2019 5.530 5.740 5.420 5.680 29,622 +0.21(+3.84%)
Feb 01, 2019 5.300 5.590 5.060 5.470 20,500 +0.17(+3.21%)
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%)
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.