Rimini Street Inc Class A RMNI
NASDAQ · United States · Technology Services
$4.24-0.05 (-1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.29 | +0.70% | $4.28 | $4.34 | $4.25 | 340.30K |
| 2026-09-30 | $4.26 | +2.40% | $4.18 | $4.34 | $4.18 | 289.80K |
| 2026-09-29 | $4.16 | -1.19% | $4.18 | $4.23 | $4.10 | 844.10K |
| 2026-09-28 | $4.21 | -0.24% | $4.17 | $4.24 | $4.12 | 283.00K |
| 2026-09-25 | $4.22 | -1.40% | $4.29 | $4.32 | $4.19 | 252.50K |
| 2026-09-24 | $4.28 | -0.47% | $4.30 | $4.30 | $4.23 | 315.70K |
| 2026-09-23 | $4.30 | -1.83% | $4.36 | $4.38 | $4.26 | 221.80K |
| 2026-09-22 | $4.38 | +0.92% | $4.38 | $4.41 | $4.24 | 290.80K |
| 2026-09-21 | $4.34 | -0.91% | $4.40 | $4.47 | $4.32 | 339.70K |
| 2026-09-18 | $4.38 | +0.46% | $4.49 | $4.54 | $4.35 | 652.90K |
| 2026-09-17 | $4.36 | -2.46% | $4.47 | $4.47 | $4.35 | 341.90K |
| 2026-09-16 | $4.47 | -2.30% | $4.56 | $4.58 | $4.45 | 354.80K |
| 2026-09-15 | $4.57 | -2.45% | $4.69 | $4.69 | $4.54 | 308.00K |
| 2026-09-14 | $4.69 | +3.30% | $4.54 | $4.71 | $4.53 | 342.90K |
| 2026-09-11 | $4.54 | -0.66% | $4.62 | $4.65 | $4.54 | 284.10K |
| 2026-09-10 | $4.57 | -0.65% | $4.58 | $4.64 | $4.55 | 264.70K |
| 2026-09-09 | $4.60 | -4.17% | $4.77 | $4.78 | $4.58 | 457.60K |
| 2026-09-08 | $4.80 | -4.19% | $4.94 | $4.97 | $4.68 | 668.70K |
| 2026-09-04 | $5.01 | -1.76% | $5.07 | $5.08 | $4.93 | 529.00K |
| 2026-09-03 | $5.10 | -0.97% | $5.17 | $5.28 | $5.07 | 512.20K |
| 2026-09-02 | $5.15 | -0.96% | $5.23 | $5.23 | $5.12 | 757.30K |
| 2026-09-01 | $5.20 | -7.31% | $5.53 | $5.60 | $5.16 | 421.30K |
| 2026-08-31 | $5.61 | -0.71% | $5.60 | $5.68 | $5.52 | 602.10K |
| 2026-08-28 | $5.65 | +5.21% | $5.37 | $5.66 | $5.37 | 1.01M |
| 2026-08-27 | $5.37 | +4.27% | $5.16 | $5.40 | $5.16 | 660.40K |
| 2026-08-26 | $5.15 | -0.96% | $5.16 | $5.22 | $5.10 | 394.30K |
| 2026-08-25 | $5.20 | -0.19% | $5.20 | $5.23 | $5.14 | 298.60K |
| 2026-08-24 | $5.21 | -0.76% | $5.24 | $5.28 | $5.18 | 451.70K |
| 2026-08-21 | $5.25 | +2.94% | $5.12 | $5.27 | $5.10 | 451.40K |
| 2026-08-20 | $5.10 | +0.79% | $5.02 | $5.13 | $5.01 | 385.40K |
| 2026-08-19 | $5.06 | +1.00% | $5.02 | $5.18 | $5.01 | 586.50K |
| 2026-08-18 | $5.01 | +1.01% | $4.97 | $5.09 | $4.90 | 339.40K |
| 2026-08-17 | $4.96 | -0.60% | $4.92 | $5.02 | $4.92 | 457.00K |
| 2026-08-14 | $4.99 | -0.80% | $5.01 | $5.06 | $4.95 | 321.70K |
| 2026-08-13 | $5.03 | +5.45% | $4.84 | $5.04 | $4.71 | 355.50K |
| 2026-08-12 | $4.77 | -0.83% | $4.80 | $4.83 | $4.69 | 307.50K |
| 2026-08-11 | $4.81 | -2.04% | $4.92 | $4.92 | $4.78 | 227.60K |
| 2026-08-10 | $4.91 | -2.77% | $5.00 | $5.08 | $4.90 | 426.90K |
| 2026-08-07 | $5.05 | +2.02% | $4.98 | $5.07 | $4.97 | 359.30K |
| 2026-08-06 | $4.95 | +3.34% | $4.73 | $4.97 | $4.69 | 763.50K |
| 2026-08-05 | $4.79 | -2.64% | $4.94 | $4.96 | $4.72 | 279.60K |
| 2026-08-04 | $4.92 | +2.71% | $4.75 | $4.94 | $4.75 | 590.50K |
| 2026-08-03 | $4.79 | -0.42% | $4.76 | $4.94 | $4.76 | 552.50K |
| 2026-07-31 | $4.81 | -2.04% | $4.75 | $4.82 | $4.45 | 797.70K |
| 2026-07-30 | $4.91 | -0.61% | $4.94 | $4.97 | $4.78 | 435.80K |
| 2026-07-29 | $4.94 | +1.02% | $4.90 | $5.06 | $4.88 | 446.60K |
| 2026-07-28 | $4.89 | +4.71% | $4.74 | $4.97 | $4.74 | 511.10K |
| 2026-07-27 | $4.67 | +5.90% | $4.48 | $4.73 | $4.45 | 219.80K |
| 2026-07-24 | $4.41 | +2.56% | $4.34 | $4.45 | $4.34 | 282.50K |
| 2026-07-23 | $4.30 | -1.15% | $4.29 | $4.39 | $4.24 | 304.10K |
| 2026-07-22 | $4.35 | -3.97% | $4.60 | $4.60 | $4.28 | 312.50K |
| 2026-07-21 | $4.53 | -1.95% | $4.59 | $4.68 | $4.51 | 197.10K |
| 2026-07-20 | $4.62 | -0.43% | $4.64 | $4.65 | $4.52 | 230.60K |
| 2026-07-17 | $4.64 | -1.07% | $4.73 | $4.73 | $4.60 | 269.00K |
| 2026-07-16 | $4.69 | +1.30% | $4.63 | $4.72 | $4.59 | 187.60K |
| 2026-07-15 | $4.63 | -0.86% | $4.69 | $4.82 | $4.63 | 221.50K |
| 2026-07-14 | $4.67 | -2.10% | $4.68 | $4.78 | $4.65 | 392.40K |
| 2026-07-13 | $4.77 | +1.06% | $4.70 | $4.84 | $4.62 | 310.60K |
| 2026-07-10 | $4.72 | -1.26% | $4.80 | $4.88 | $4.57 | 348.10K |
| 2026-07-09 | $4.78 | +2.36% | $4.65 | $4.80 | $4.53 | 401.10K |
| 2026-07-08 | $4.67 | -1.68% | $4.68 | $4.76 | $4.66 | 290.50K |
| 2026-07-07 | $4.75 | +1.93% | $4.71 | $4.84 | $4.68 | 388.10K |
| 2026-07-06 | $4.66 | +2.64% | $4.53 | $4.70 | $4.45 | 341.70K |
| 2026-07-02 | $4.54 | +0.89% | $4.48 | $4.64 | $4.48 | 351.70K |
| 2026-07-01 | $4.50 | +5.63% | $4.29 | $4.55 | $4.28 | 573.90K |
| 2026-06-30 | $4.26 | +0.47% | $4.27 | $4.28 | $4.14 | 557.00K |
| 2026-06-29 | $4.24 | -1.85% | $4.34 | $4.44 | $4.09 | 1.67M |
| 2026-06-26 | $4.32 | +6.14% | $4.05 | $4.35 | $4.05 | 1.25M |
| 2026-06-25 | $4.07 | -3.55% | $4.23 | $4.23 | $4.05 | 658.40K |
| 2026-06-24 | $4.22 | +1.20% | $4.17 | $4.33 | $4.17 | 322.90K |
| 2026-06-23 | $4.17 | +2.46% | $4.05 | $4.18 | $4.05 | 267.20K |
| 2026-06-22 | $4.07 | -2.16% | $4.16 | $4.22 | $4.01 | 631.10K |
| 2026-06-18 | $4.16 | +1.22% | $4.19 | $4.20 | $4.11 | 475.50K |
| 2026-06-17 | $4.11 | -1.20% | $4.14 | $4.26 | $4.09 | 480.90K |
| 2026-06-16 | $4.16 | -0.24% | $4.20 | $4.23 | $4.16 | 280.50K |
| 2026-06-15 | $4.17 | +0.24% | $4.19 | $4.21 | $4.15 | 190.80K |
| 2026-06-12 | $4.16 | -0.24% | $4.16 | $4.22 | $4.15 | 191.10K |
| 2026-06-11 | $4.17 | +1.71% | $4.12 | $4.18 | $4.09 | 333.90K |
| 2026-06-10 | $4.10 | -1.68% | $4.11 | $4.20 | $4.05 | 722.70K |
| 2026-06-09 | $4.17 | +1.21% | $4.10 | $4.18 | $4.06 | 343.70K |
| 2026-06-08 | $4.12 | -0.72% | $4.15 | $4.23 | $4.09 | 358.10K |
| 2026-06-05 | $4.15 | 0.00% | $4.12 | $4.16 | $4.09 | 429.40K |
| 2026-06-04 | $4.15 | +1.72% | $4.14 | $4.34 | $4.13 | 326.70K |
| 2026-06-03 | $4.08 | -4.45% | $4.15 | $4.27 | $4.01 | 682.00K |
| 2026-06-02 | $4.27 | 0.00% | $4.23 | $4.30 | $4.14 | 440.50K |
| 2026-06-01 | $4.27 | +9.21% | $3.90 | $4.30 | $3.90 | 917.00K |
| 2026-05-29 | $3.91 | +3.17% | $3.81 | $3.99 | $3.80 | 684.70K |
| 2026-05-28 | $3.79 | +2.43% | $3.70 | $3.80 | $3.70 | 158.50K |
| 2026-05-27 | $3.70 | +3.35% | $3.58 | $3.71 | $3.58 | 248.40K |
| 2026-05-26 | $3.58 | -1.38% | $3.63 | $3.66 | $3.53 | 412.40K |