Rimini Street, Inc. (RMNI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.8000 | 2.8154 | 2.7600 | 2.8100 | 2.8100 | 122,237 |
| 24 Apr 2024 | 2.8400 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 162,300 |
| 23 Apr 2024 | 2.8200 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 156,100 |
| 22 Apr 2024 | 2.8900 | 2.9600 | 2.7810 | 2.7900 | 2.7900 | 189,100 |
| 19 Apr 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 218,800 |
| 18 Apr 2024 | 2.9600 | 3.0200 | 2.8800 | 2.8950 | 2.8950 | 183,300 |
| 17 Apr 2024 | 2.9100 | 3.0500 | 2.9100 | 2.9400 | 2.9400 | 266,300 |
| 16 Apr 2024 | 2.8500 | 2.9600 | 2.8100 | 2.9000 | 2.9000 | 188,900 |
| 15 Apr 2024 | 2.8300 | 2.9100 | 2.8050 | 2.8800 | 2.8800 | 307,600 |
| 12 Apr 2024 | 2.9000 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 277,200 |
| 11 Apr 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 144,200 |
| 10 Apr 2024 | 2.9700 | 2.9700 | 2.8900 | 2.9100 | 2.9100 | 217,100 |
| 09 Apr 2024 | 2.9500 | 3.0700 | 2.8400 | 3.0400 | 3.0400 | 261,700 |
| 08 Apr 2024 | 2.8500 | 2.9600 | 2.7300 | 2.9600 | 2.9600 | 693,400 |
| 05 Apr 2024 | 3.0400 | 3.0800 | 2.8650 | 2.8800 | 2.8800 | 338,600 |
| 04 Apr 2024 | 3.1700 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 330,000 |
| 03 Apr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 210,200 |
| 02 Apr 2024 | 3.3100 | 3.3220 | 3.1300 | 3.1500 | 3.1500 | 290,300 |
| 01 Apr 2024 | 3.2900 | 3.3600 | 3.2350 | 3.3600 | 3.3600 | 319,500 |
| 28 Mar 2024 | 3.1400 | 3.3490 | 3.1400 | 3.2600 | 3.2600 | 307,800 |
| 27 Mar 2024 | 3.2000 | 3.2150 | 3.1550 | 3.1600 | 3.1600 | 243,900 |
| 26 Mar 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1900 | 3.1900 | 137,900 |
| 25 Mar 2024 | 3.1300 | 3.2100 | 3.1250 | 3.1700 | 3.1700 | 180,200 |
| 22 Mar 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 213,200 |
| 21 Mar 2024 | 3.2300 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 231,300 |
| 20 Mar 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 214,600 |
| 19 Mar 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 191,100 |
| 18 Mar 2024 | 3.1400 | 3.1800 | 3.1300 | 3.1400 | 3.1400 | 177,200 |
| 15 Mar 2024 | 3.1400 | 3.2100 | 3.1100 | 3.1500 | 3.1500 | 468,100 |
| 14 Mar 2024 | 3.2000 | 3.2250 | 3.1400 | 3.1700 | 3.1700 | 251,300 |
| 13 Mar 2024 | 3.2200 | 3.2500 | 3.1750 | 3.2000 | 3.2000 | 156,900 |
| 12 Mar 2024 | 3.1700 | 3.2550 | 3.1200 | 3.2200 | 3.2200 | 246,600 |
| 11 Mar 2024 | 3.0800 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 241,400 |
| 08 Mar 2024 | 3.0800 | 3.1900 | 3.0650 | 3.0800 | 3.0800 | 234,800 |
| 07 Mar 2024 | 2.9500 | 3.0850 | 2.9300 | 3.0400 | 3.0400 | 221,400 |
| 06 Mar 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9200 | 2.9200 | 186,400 |
| 05 Mar 2024 | 2.9100 | 2.9500 | 2.7950 | 2.8800 | 2.8800 | 198,600 |
| 04 Mar 2024 | 3.2000 | 3.2000 | 2.8500 | 2.8600 | 2.8600 | 540,500 |
| 01 Mar 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 215,600 |
| 29 Feb 2024 | 3.1900 | 3.3300 | 3.1600 | 3.2300 | 3.2300 | 451,700 |
| 28 Feb 2024 | 3.0700 | 3.1600 | 3.0300 | 3.1000 | 3.1000 | 295,700 |
| 27 Feb 2024 | 3.2000 | 3.2100 | 3.0700 | 3.0700 | 3.0700 | 196,200 |
| 26 Feb 2024 | 3.0600 | 3.2000 | 3.0100 | 3.1600 | 3.1600 | 283,500 |
| 23 Feb 2024 | 2.9900 | 3.1000 | 2.9450 | 3.0800 | 3.0800 | 145,200 |
| 22 Feb 2024 | 3.0300 | 3.1100 | 2.9400 | 2.9800 | 2.9800 | 276,600 |
| 21 Feb 2024 | 3.0800 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 189,700 |
| 20 Feb 2024 | 3.1800 | 3.1950 | 3.0900 | 3.0900 | 3.0900 | 189,300 |
| 16 Feb 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 153,300 |
| 15 Feb 2024 | 3.1500 | 3.3100 | 3.1500 | 3.3000 | 3.3000 | 208,800 |
| 14 Feb 2024 | 3.0700 | 3.2100 | 3.0250 | 3.1900 | 3.1900 | 256,700 |
| 13 Feb 2024 | 3.2300 | 3.2300 | 2.9800 | 3.0200 | 3.0200 | 350,500 |
| 12 Feb 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 240,800 |
| 09 Feb 2024 | 3.1700 | 3.2650 | 3.1700 | 3.2500 | 3.2500 | 194,400 |
| 08 Feb 2024 | 3.1400 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 169,300 |
| 07 Feb 2024 | 3.1700 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 271,800 |
| 06 Feb 2024 | 3.1900 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 215,000 |
| 05 Feb 2024 | 3.2200 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 209,500 |
| 02 Feb 2024 | 3.2500 | 3.3100 | 3.2250 | 3.2700 | 3.2700 | 238,200 |
| 01 Feb 2024 | 3.3300 | 3.4000 | 3.2550 | 3.2900 | 3.2900 | 212,500 |
| 31 Jan 2024 | 3.3100 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 421,200 |
| 30 Jan 2024 | 3.4100 | 3.4100 | 3.3350 | 3.3400 | 3.3400 | 280,600 |
| 29 Jan 2024 | 3.3200 | 3.4300 | 3.2800 | 3.4200 | 3.4200 | 323,400 |
| 26 Jan 2024 | 3.3600 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 235,300 |
| 25 Jan 2024 | 3.3300 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 266,900 |
| 24 Jan 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 211,200 |
| 23 Jan 2024 | 3.3200 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 223,000 |
| 22 Jan 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3400 | 3.3400 | 344,900 |
| 19 Jan 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 295,200 |
| 18 Jan 2024 | 3.1600 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 246,700 |
| 17 Jan 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 420,900 |
| 16 Jan 2024 | 3.2300 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 340,500 |
| 12 Jan 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2300 | 3.2300 | 503,500 |
| 11 Jan 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 384,100 |
| 10 Jan 2024 | 3.2800 | 3.3200 | 3.2150 | 3.2800 | 3.2800 | 242,100 |
| 09 Jan 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2800 | 3.2800 | 218,800 |
| 08 Jan 2024 | 3.3300 | 3.4350 | 3.3000 | 3.3900 | 3.3900 | 292,200 |
| 05 Jan 2024 | 3.3700 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 380,800 |
| 04 Jan 2024 | 3.3000 | 3.3900 | 3.2650 | 3.3600 | 3.3600 | 304,700 |
| 03 Jan 2024 | 3.3000 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 302,000 |
| 02 Jan 2024 | 3.2200 | 3.4200 | 3.1630 | 3.3100 | 3.3100 | 410,900 |
| 29 Dec 2023 | 3.2700 | 3.3250 | 3.2550 | 3.2700 | 3.2700 | 169,700 |
| 28 Dec 2023 | 3.3200 | 3.3550 | 3.2000 | 3.2700 | 3.2700 | 245,700 |
| 27 Dec 2023 | 3.4200 | 3.4200 | 3.2600 | 3.3100 | 3.3100 | 284,300 |
| 26 Dec 2023 | 3.3400 | 3.4200 | 3.3400 | 3.4100 | 3.4100 | 175,200 |
| 22 Dec 2023 | 3.3400 | 3.4200 | 3.2610 | 3.3700 | 3.3700 | 230,800 |
| 21 Dec 2023 | 3.2400 | 3.3200 | 3.2300 | 3.3200 | 3.3200 | 194,500 |
| 20 Dec 2023 | 3.2500 | 3.4000 | 3.1900 | 3.2000 | 3.2000 | 496,300 |
| 19 Dec 2023 | 3.0800 | 3.2500 | 3.0300 | 3.2400 | 3.2400 | 415,300 |
| 18 Dec 2023 | 3.1200 | 3.1550 | 3.0500 | 3.0700 | 3.0700 | 436,300 |
| 15 Dec 2023 | 3.2400 | 3.2400 | 2.9600 | 3.0900 | 3.0900 | 944,300 |
| 14 Dec 2023 | 3.2700 | 3.3300 | 3.1300 | 3.2100 | 3.2100 | 499,500 |
| 13 Dec 2023 | 3.3000 | 3.3000 | 2.9600 | 3.2600 | 3.2600 | 515,200 |
| 12 Dec 2023 | 3.1600 | 3.3450 | 3.1300 | 3.3100 | 3.3100 | 825,100 |
| 11 Dec 2023 | 3.1300 | 3.1900 | 3.0850 | 3.1700 | 3.1700 | 311,100 |
| 08 Dec 2023 | 3.0300 | 3.1600 | 3.0020 | 3.1500 | 3.1500 | 434,200 |
| 07 Dec 2023 | 3.1800 | 3.1800 | 3.0500 | 3.0650 | 3.0650 | 240,300 |
| 06 Dec 2023 | 3.2500 | 3.2800 | 3.1600 | 3.1800 | 3.1800 | 311,300 |
| 05 Dec 2023 | 3.2200 | 3.2400 | 3.0510 | 3.2300 | 3.2300 | 327,000 |
| 04 Dec 2023 | 3.1900 | 3.3000 | 3.1900 | 3.2200 | 3.2200 | 397,500 |
| 01 Dec 2023 | 3.1500 | 3.2200 | 3.0800 | 3.2000 | 3.2000 | 481,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.