Rimini Street Inc. (RMNI)
3.35
-0.18 (-5.10%)
At close: Apr 03, 2025, 3:39 PM
Rimini Street Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.48 | 3.58 | 3.47 | 3.53 | 0.00 | 0.00% | 210,618 |
| Apr 1, 2025 | 3.48 | 3.58 | 3.45 | 3.53 | 0.05 | 1.44% | 216,349 |
| Mar 31, 2025 | 3.36 | 3.52 | 3.32 | 3.48 | 0.01 | 0.29% | 247,600 |
| Mar 28, 2025 | 3.58 | 3.67 | 3.40 | 3.47 | -0.13 | -3.61% | 194,411 |
| Mar 27, 2025 | 3.58 | 3.62 | 3.51 | 3.60 | 0.00 | 0.00% | 175,400 |
| Mar 26, 2025 | 3.76 | 3.80 | 3.58 | 3.60 | -0.16 | -4.26% | 271,000 |
| Mar 25, 2025 | 3.85 | 3.86 | 3.75 | 3.76 | -0.09 | -2.34% | 201,533 |
| Mar 24, 2025 | 3.92 | 4.00 | 3.78 | 3.85 | -0.04 | -1.03% | 393,429 |
| Mar 21, 2025 | 3.91 | 3.91 | 3.70 | 3.89 | -0.11 | -2.75% | 719,842 |
| Mar 20, 2025 | 3.96 | 4.05 | 3.83 | 4.00 | -0.02 | -0.50% | 215,610 |
| Mar 19, 2025 | 4.02 | 4.07 | 3.96 | 4.02 | 0.00 | 0.00% | 158,552 |
| Mar 18, 2025 | 4.05 | 4.06 | 3.90 | 4.02 | -0.05 | -1.23% | 277,200 |
| Mar 17, 2025 | 4.05 | 4.14 | 3.96 | 4.07 | 0.04 | 0.99% | 227,747 |
| Mar 14, 2025 | 3.90 | 4.06 | 3.90 | 4.03 | 0.17 | 4.40% | 353,008 |
| Mar 13, 2025 | 4.04 | 4.08 | 3.75 | 3.86 | -0.18 | -4.46% | 248,000 |
| Mar 12, 2025 | 4.02 | 4.07 | 3.91 | 4.04 | 0.02 | 0.50% | 390,420 |
| Mar 11, 2025 | 3.97 | 4.07 | 3.78 | 4.02 | 0.06 | 1.52% | 491,100 |
| Mar 10, 2025 | 3.63 | 3.99 | 3.45 | 3.96 | 0.28 | 7.61% | 888,604 |
| Mar 7, 2025 | 3.51 | 3.74 | 3.46 | 3.68 | 0.09 | 2.51% | 358,363 |
| Mar 6, 2025 | 3.42 | 3.61 | 3.35 | 3.59 | 0.11 | 3.16% | 266,523 |
| Mar 5, 2025 | 3.48 | 3.56 | 3.44 | 3.48 | 0.00 | 0.00% | 242,000 |
| Mar 4, 2025 | 3.66 | 3.70 | 3.43 | 3.48 | -0.23 | -6.20% | 303,148 |
| Mar 3, 2025 | 3.68 | 3.80 | 3.61 | 3.71 | 0.16 | 4.51% | 645,300 |
| Feb 28, 2025 | 3.41 | 3.67 | 3.33 | 3.55 | 0.50 | 16.39% | 851,400 |
| Feb 27, 2025 | 3.21 | 3.46 | 3.04 | 3.05 | -0.18 | -5.57% | 268,400 |
| Feb 26, 2025 | 3.13 | 3.41 | 3.13 | 3.23 | 0.19 | 6.25% | 673,700 |
| Feb 25, 2025 | 3.19 | 3.21 | 3.04 | 3.04 | -0.14 | -4.40% | 236,622 |
| Feb 24, 2025 | 3.17 | 3.34 | 3.08 | 3.18 | 0.02 | 0.63% | 118,531 |
| Feb 21, 2025 | 3.33 | 3.35 | 3.16 | 3.16 | -0.16 | -4.82% | 126,413 |
| Feb 20, 2025 | 3.49 | 3.66 | 3.31 | 3.32 | -0.18 | -5.14% | 103,300 |
| Feb 19, 2025 | 3.54 | 3.69 | 3.35 | 3.50 | -0.09 | -2.51% | 437,528 |
| Feb 18, 2025 | 3.51 | 3.75 | 3.49 | 3.59 | 0.17 | 4.97% | 458,168 |
| Feb 14, 2025 | 3.44 | 3.46 | 3.27 | 3.42 | 0.04 | 1.18% | 325,570 |
| Feb 13, 2025 | 2.98 | 3.43 | 2.96 | 3.38 | 0.42 | 14.19% | 529,447 |
| Feb 12, 2025 | 2.80 | 2.97 | 2.79 | 2.96 | 0.09 | 3.14% | 151,200 |
| Feb 11, 2025 | 2.81 | 2.88 | 2.75 | 2.87 | 0.06 | 2.14% | 138,900 |
| Feb 10, 2025 | 2.80 | 2.83 | 2.73 | 2.81 | 0.03 | 1.08% | 258,900 |
| Feb 7, 2025 | 2.84 | 2.86 | 2.77 | 2.78 | -0.07 | -2.46% | 92,933 |
| Feb 6, 2025 | 3.00 | 3.02 | 2.83 | 2.85 | -0.11 | -3.72% | 169,700 |
| Feb 5, 2025 | 2.79 | 2.97 | 2.77 | 2.96 | 0.16 | 5.71% | 175,813 |
| Feb 4, 2025 | 2.81 | 2.84 | 2.77 | 2.80 | -0.01 | -0.36% | 157,800 |
| Feb 3, 2025 | 2.80 | 2.86 | 2.77 | 2.81 | -0.07 | -2.43% | 83,211 |
| Jan 31, 2025 | 2.89 | 2.93 | 2.82 | 2.88 | -0.04 | -1.37% | 284,600 |
| Jan 30, 2025 | 3.00 | 3.03 | 2.90 | 2.92 | -0.08 | -2.67% | 109,231 |
| Jan 29, 2025 | 2.96 | 3.02 | 2.82 | 3.00 | 0.04 | 1.35% | 248,325 |
| Jan 28, 2025 | 2.87 | 3.04 | 2.87 | 2.96 | 0.08 | 2.78% | 182,500 |
| Jan 27, 2025 | 2.95 | 2.96 | 2.84 | 2.88 | -0.11 | -3.68% | 265,200 |
| Jan 24, 2025 | 2.86 | 3.13 | 2.85 | 2.99 | 0.14 | 4.91% | 349,206 |
| Jan 23, 2025 | 2.76 | 2.86 | 2.76 | 2.85 | 0.06 | 2.15% | 179,660 |
| Jan 22, 2025 | 2.75 | 2.88 | 2.75 | 2.79 | 0.04 | 1.45% | 233,438 |