NasdaqGM - Nasdaq Real Time Price USD

Rimini Street, Inc. (RMNI)

3.3700
+0.0300
+(0.90%)
As of 11:12:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20253.34003.40003.28003.37003.370074,552
May 16, 20253.24003.35003.24003.34003.3400231,000
May 15, 20253.27003.27003.10203.24003.2400391,800
May 14, 20253.55003.69503.25003.26003.2600471,700
May 13, 20253.37003.62003.35503.57003.5700555,100
May 12, 20253.45003.57003.35003.37003.3700308,700
May 9, 20253.35003.40503.28003.34003.3400104,400
May 8, 20253.34003.37303.24003.36003.3600294,600
May 7, 20253.33003.34003.22003.33003.3300307,500
May 6, 20253.40003.45003.29503.34003.3400195,600
May 5, 20253.24003.43003.17003.37003.3700258,700
May 2, 20253.51003.60003.24003.28003.2800436,900
May 1, 20253.53003.56803.42003.55003.5500348,600
Apr 30, 20253.39003.57003.27003.53003.5300261,800
Apr 29, 20253.43003.48603.37003.47003.4700189,400
Apr 28, 20253.50003.58003.34003.44003.4400259,500
Apr 25, 20253.20003.54003.17503.50003.5000328,100
Apr 24, 20253.10003.29003.10003.25003.2500198,900
Apr 23, 20253.28003.33403.10003.12003.1200109,500
Apr 22, 20253.18003.25103.12003.16003.160099,300
Apr 21, 20253.08003.16003.04003.12003.1200173,800
Apr 17, 20253.28003.36003.10503.12003.1200117,300
Apr 16, 20253.24003.30503.20003.28503.2850138,200
Apr 15, 20253.22003.36003.22003.26003.2600124,200
Apr 14, 20253.29003.34003.23003.23503.2350129,500
Apr 11, 20253.33003.33003.17503.26003.260085,300
Apr 10, 20253.37003.44003.29003.34003.3400173,700
Apr 9, 20253.32003.60003.25503.49003.4900330,800
Apr 8, 20253.35003.36003.17503.32003.3200438,000
Apr 7, 20252.87003.31002.79003.21003.2100585,500
Apr 4, 20253.26003.35003.05003.23003.2300394,600
Apr 3, 20253.33003.45003.26503.36003.3600208,800
Apr 2, 20253.48003.57503.47003.53003.5300211,600
Apr 1, 20253.48003.58003.45003.53003.5300216,300
Mar 31, 20253.36003.52003.32003.48003.4800247,600
Mar 28, 20253.58003.67003.39503.47003.4700194,400
Mar 27, 20253.58003.62103.51003.60003.6000175,400
Mar 26, 20253.76003.79603.58003.60003.6000271,000
Mar 25, 20253.85003.86003.75003.76003.7600201,500
Mar 24, 20253.92004.00003.78003.85003.8500393,400
Mar 21, 20253.91003.91003.70003.89003.8900719,800
Mar 20, 20253.96004.05003.83003.99503.9950215,600
Mar 19, 20254.02004.07003.96004.02004.0200158,400
Mar 18, 20254.05004.06003.90004.02004.0200277,200
Mar 17, 20254.05004.14503.96004.07004.0700227,700
Mar 14, 20253.90004.06003.90004.03004.0300353,000
Mar 13, 20254.04004.08003.75003.86003.8600248,000
Mar 12, 20254.02004.07003.91004.04004.0400390,200
Mar 11, 20253.97004.07003.78004.02004.0200491,100
Mar 10, 20253.63003.99003.45003.96003.9600888,600
Mar 7, 20253.51003.73503.46003.68003.6800358,300
Mar 6, 20253.42003.61003.35003.59003.5900266,500
Mar 5, 20253.48003.55503.44003.48003.4800242,000
Mar 4, 20253.66003.70003.43003.48003.4800303,100
Mar 3, 20253.68003.80003.61003.71003.7100645,300
Feb 28, 20253.41003.67003.33003.55003.5500851,400
Feb 27, 20253.21003.45603.03503.05003.0500268,400
Feb 26, 20253.13003.41003.13003.23003.2300673,700
Feb 25, 20253.19003.21003.04003.04003.0400236,600
Feb 24, 20253.17003.33803.08303.18003.1800118,500
Feb 21, 20253.33003.35003.16003.16003.1600126,400
Feb 20, 20253.49003.65603.30503.32003.3200103,300
Feb 19, 20253.54003.69003.35003.50003.5000437,500
Feb 18, 20253.51003.75003.49003.59003.5900457,900
Feb 14, 20253.44003.46003.27003.42003.4200325,300
Feb 13, 20252.98003.43002.95503.38003.3800529,400
Feb 12, 20252.80002.97002.78502.96002.9600151,200
Feb 11, 20252.81002.88002.74502.87002.8700138,900
Feb 10, 20252.80002.83002.73002.81002.8100258,900
Feb 7, 20252.84002.85502.77002.78002.780092,800
Feb 6, 20253.00003.02002.82502.85002.8500169,700
Feb 5, 20252.79002.97002.77002.96002.9600175,800
Feb 4, 20252.81002.83502.77002.80002.8000157,800
Feb 3, 20252.80002.86002.77002.81002.810083,200
Jan 31, 20252.89002.92502.82302.88002.8800284,600
Jan 30, 20253.00003.03002.90002.92002.9200109,200
Jan 29, 20252.96003.02002.82302.99502.9950248,300
Jan 28, 20252.87003.04002.87002.96002.9600182,500
Jan 27, 20252.95002.96002.83502.88002.8800265,200
Jan 24, 20252.86003.13002.85002.99002.9900349,200
Jan 23, 20252.76002.85502.76002.85002.8500179,600
Jan 22, 20252.75002.87502.75002.79002.7900233,400
Jan 21, 20252.84002.90002.73002.75002.7500233,700
Jan 17, 20252.87002.91002.80002.82002.8200210,600
Jan 16, 20252.77002.86502.71002.83002.8300234,600
Jan 15, 20252.75002.86002.75002.79002.7900461,400
Jan 14, 20252.70002.75502.60502.68002.6800275,200
Jan 13, 20252.50002.73002.50002.70002.7000340,200
Jan 10, 20252.65002.65502.52502.53002.5300333,400
Jan 8, 20252.57002.73502.49002.70002.7000312,900
Jan 7, 20252.74002.74002.56002.56002.5600150,200
Jan 6, 20252.68002.86002.68002.74002.7400313,800
Jan 3, 20252.59002.70502.50002.66002.6600387,700
Jan 2, 20252.69002.77502.53002.53002.5300268,100
Dec 31, 20242.65002.75002.60002.67002.6700335,500
Dec 30, 20242.73002.73002.61002.65002.6500165,500
Dec 27, 20242.77002.82002.62002.70002.7000173,000
Dec 26, 20242.76002.91002.71002.82002.8200284,700
Dec 24, 20242.76002.86002.72002.79002.7900159,800
Dec 23, 20242.52002.82002.51502.73002.7300533,700
Dec 20, 20242.48002.56002.46502.52002.5200561,700
Dec 19, 20242.67002.67002.49002.51002.5100533,700
Dec 18, 20242.75002.77002.56002.62002.6200734,200
Dec 17, 20242.91003.00002.66002.72002.72001,784,900
Dec 16, 20241.96002.74001.95002.62002.62002,774,200
Dec 13, 20242.07002.07001.94501.97001.9700457,300
Dec 12, 20242.09002.13002.03502.04002.0400205,700
Dec 11, 20242.12002.13002.09002.10002.1000224,900
Dec 10, 20242.05002.12001.98102.11002.1100255,000
Dec 9, 20241.99002.09001.96002.06002.0600258,500
Dec 6, 20242.05002.07001.98001.99001.9900204,500
Dec 5, 20242.11002.12502.04002.04002.0400135,500
Dec 4, 20242.09002.13502.08002.11502.1150170,300
Dec 3, 20242.11002.14502.05002.11002.1100308,400
Dec 2, 20242.14002.16502.08002.11002.1100260,900
Nov 29, 20242.25002.26002.15002.16002.1600107,600
Nov 27, 20242.18002.30502.16002.24002.2400325,000
Nov 26, 20242.03002.18002.01002.17002.1700233,900
Nov 25, 20241.99002.06001.99002.05002.0500289,600
Nov 22, 20241.92002.04001.92002.00002.0000225,900
Nov 21, 20241.97001.97001.92501.93001.9300150,500
Nov 20, 20241.98001.98501.92001.95501.9550230,000
Nov 19, 20241.87001.97501.87001.97001.9700178,600
Nov 18, 20241.92001.93001.84001.89001.8900114,900
Nov 15, 20242.00002.00001.88001.91001.9100171,600
Nov 14, 20241.96001.99501.90501.95001.9500289,500
Nov 13, 20241.98002.00701.96001.96001.9600209,600
Nov 12, 20241.94002.01001.92001.95001.9500352,000
Nov 11, 20241.90001.96001.88501.94001.9400404,800
Nov 8, 20241.98001.99501.90001.92001.9200156,100
Nov 7, 20241.96002.02001.93001.96001.9600221,900
Nov 6, 20241.97002.01501.90001.99001.9900553,400
Nov 5, 20241.82001.93001.77501.89001.8900400,400
Nov 4, 20241.84001.84001.75001.80001.8000253,400
Nov 1, 20241.78001.89001.76001.85001.8500620,200
Oct 31, 20241.67001.80001.56001.77001.7700873,800
Oct 30, 20241.89001.89001.53001.59001.5900831,800
Oct 29, 20241.73001.73001.67001.69001.6900182,500
Oct 28, 20241.72001.75801.72001.73001.7300196,400
Oct 25, 20241.75001.75001.71001.72001.7200246,600
Oct 24, 20241.73001.80501.70001.73001.7300534,200
Oct 23, 20241.68001.73001.68001.69001.69001,695,200
Oct 22, 20241.74001.76001.69001.69001.6900121,900
Oct 21, 20241.79001.80501.74001.74001.7400267,800
Oct 18, 20241.85001.86001.77001.79001.7900249,900
Oct 17, 20241.90001.90001.82001.83001.8300152,800
Oct 16, 20241.89001.90501.86501.89001.890098,000
Oct 15, 20241.83001.88501.83001.86001.8600101,600
Oct 14, 20241.92001.92001.85001.85001.8500115,100
Oct 11, 20241.91001.93001.88501.93001.930055,200
Oct 10, 20241.80001.94001.80001.93001.9300181,700
Oct 9, 20241.83001.85001.79001.82001.820088,700
Oct 8, 20241.80001.86001.80001.84001.8400134,500
Oct 7, 20241.82001.83001.79501.81001.810096,300
Oct 4, 20241.83001.85001.77501.83001.8300142,100
Oct 3, 20241.80001.83001.77001.79001.7900132,500
Oct 2, 20241.81001.82501.80001.80001.800079,600
Oct 1, 20241.82001.87101.80001.81001.8100143,000
Sep 30, 20241.85001.91701.83501.85001.850077,200
Sep 27, 20242.06002.13001.87001.87001.8700303,300
Sep 26, 20241.92002.05501.90002.04002.0400332,800
Sep 25, 20241.77001.85501.75001.85001.8500166,900
Sep 24, 20241.80001.81501.70001.79001.7900173,400
Sep 23, 20241.81001.90001.68001.76001.7600459,100
Sep 20, 20241.81001.85001.78501.82001.8200733,100
Sep 19, 20241.89001.89001.82001.83001.8300165,900
Sep 18, 20241.85001.92501.79001.80001.8000159,100
Sep 17, 20241.94001.95801.77001.85001.8500308,900
Sep 16, 20241.96001.98001.84001.93001.9300299,600
Sep 13, 20241.86001.97001.84501.97001.9700205,000
Sep 12, 20241.84001.85001.77001.85001.8500115,100
Sep 11, 20241.77001.84001.76201.83001.8300140,300
Sep 10, 20241.82001.82001.77001.81001.8100190,500
Sep 9, 20241.79001.84901.76001.83001.8300266,000
Sep 6, 20241.72001.79001.70001.76001.7600108,500
Sep 5, 20241.72001.77001.70001.75001.7500175,300
Sep 4, 20241.73001.77001.70501.72001.7200122,500
Sep 3, 20241.76001.78001.73001.73001.7300109,600
Aug 30, 20241.73001.78001.70501.76001.7600180,000
Aug 29, 20241.74001.76501.70501.72001.7200153,600
Aug 28, 20241.78001.79001.70001.71001.7100106,100
Aug 27, 20241.93001.96001.77501.81001.8100166,500
Aug 26, 20241.88001.94001.81501.93001.9300334,900
Aug 23, 20241.80001.88501.78001.86001.8600226,300
Aug 22, 20241.81001.85001.78001.79001.7900118,900
Aug 21, 20241.69001.81001.67001.80001.8000192,800
Aug 20, 20241.73001.74001.66001.67001.6700100,200
Aug 19, 20241.80001.82001.68501.75001.7500261,800
Aug 16, 20241.82001.84001.78001.80001.800085,400
Aug 15, 20241.75001.85001.74001.82001.8200275,100
Aug 14, 20241.75001.77001.69001.69001.6900187,300
Aug 13, 20241.72001.81001.72001.74001.7400163,600
Aug 12, 20241.90001.93001.72001.72001.7200274,800
Aug 9, 20241.83001.91001.79001.90001.9000254,000
Aug 8, 20241.67001.86001.55001.85001.8500448,800
Aug 7, 20241.79001.83001.62001.62001.6200334,700
Aug 6, 20241.87001.89501.74001.77001.7700298,500
Aug 5, 20241.88001.94001.77001.86001.8600739,700
Aug 2, 20241.97002.01501.95001.95501.9550213,700
Aug 1, 20242.27002.31001.94002.05002.0500849,700
Jul 31, 20242.71002.78002.21002.22002.22001,057,800
Jul 30, 20243.14003.15503.06003.15003.1500110,300
Jul 29, 20243.09003.19003.07003.13003.1300122,500
Jul 26, 20243.16003.16003.08003.13003.1300259,200
Jul 25, 20243.08003.16003.04003.09003.0900223,900
Jul 24, 20243.11003.14003.04003.04003.0400132,000
Jul 23, 20243.02003.15003.00003.13003.1300249,900
Jul 22, 20243.03003.05002.99003.03003.030099,200
Jul 19, 20243.08003.08002.99003.01003.010085,100
Jul 18, 20243.10003.16503.05003.07003.0700135,800
Jul 17, 20243.15003.17003.09503.13003.1300112,600
Jul 16, 20243.09003.17503.08003.16003.1600219,100
Jul 15, 20242.95003.10002.95003.07003.0700145,500
Jul 12, 20242.99003.04002.91502.95002.9500113,400
Jul 11, 20242.83002.98502.82002.96002.9600134,400
Jul 10, 20242.76002.79802.73002.79002.7900116,400
Jul 9, 20242.91002.92002.76002.78002.780072,100
Jul 8, 20242.82002.93002.81002.92002.9200168,900
Jul 5, 20242.83002.83002.73002.78002.7800321,100
Jul 3, 20242.93002.93002.85002.87002.870057,500
Jul 2, 20242.91002.94002.90002.91002.910064,200
Jul 1, 20243.07003.07002.87002.91002.9100147,000
Jun 28, 20243.10003.19003.07003.07003.07001,929,900
Jun 27, 20242.98003.10002.98003.09003.0900220,700
Jun 26, 20242.92003.00002.88002.98002.9800171,600
Jun 25, 20242.90002.94002.87002.92002.920092,700
Jun 24, 20242.83002.97002.83002.92002.9200149,700
Jun 21, 20242.79002.88002.79002.81002.8100436,000
Jun 20, 20242.84002.92002.76502.79002.7900192,900
Jun 18, 20242.82002.85802.78502.84002.8400202,100
Jun 17, 20242.85002.95002.81002.83002.8300137,100
Jun 14, 20242.85002.88002.83002.86002.8600125,700
Jun 13, 20242.90002.94002.81002.90002.9000110,800
Jun 12, 20242.87002.97002.87002.93002.9300134,300
Jun 11, 20242.81002.87002.79002.86502.8650119,700
Jun 10, 20242.78002.86002.76002.84002.8400163,400
Jun 7, 20242.72002.83002.69002.78002.7800233,900
Jun 6, 20242.64002.79002.54002.75502.7550276,800
Jun 5, 20242.56002.57202.51002.54002.5400145,400
Jun 4, 20242.50002.60002.50002.53002.5300126,700
Jun 3, 20242.62002.62002.51002.52002.5200111,100
May 31, 20242.61002.62002.51002.57002.5700208,500
May 30, 20242.51002.61002.45202.60002.6000207,200
May 29, 20242.60002.62002.46002.46002.4600195,400
May 28, 20242.60002.66002.54002.65002.6500222,400
May 24, 20242.62002.64002.56002.59002.5900142,800
May 23, 20242.47002.61002.47002.60002.6000291,800
May 22, 20242.64002.64002.50502.51002.5100123,300
May 21, 20242.58002.65002.48002.60002.6000220,400
May 20, 20242.41002.64002.41002.60002.6000288,400

Related Tickers

KLTR Kaltura, Inc.
2.1800
0.00%
 
RSSS Research Solutions, Inc.
2.8700
-3.04%
 
CREX Creative Realities, Inc.
2.0803
-1.41%
 
SMRT SmartRent, Inc.
0.8609
-0.13%
 
ALIT Alight, Inc.
5.72
-0.78%
 
ALKT Alkami Technology, Inc.
30.79
-0.32%
 
PDFS PDF Solutions, Inc.
19.49
-1.07%
 
TMVWY TeamViewer SE
5.91
-1.58%
 
SVCO Silvaco Group, Inc.
4.8500
-2.22%
 
RIWI.V RIWI Corp.
0.5000
0.00%