Rimini Street Inc. (RMNI)
NASDAQ: RMNI
· Real-Time Price · USD
4.11
0.01 (0.24%)
At close: Aug 15, 2025, 10:04 AM
RMNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.01 | 4.24 | 4.00 | 4.10 | 4.10 | 1.74% | 494,240 |
| Aug 13, 2025 | 4.00 | 4.13 | 3.94 | 4.03 | 4.03 | 0.75% | 208,600 |
| Aug 12, 2025 | 3.99 | 4.02 | 3.92 | 4.00 | 4.00 | 0.25% | 237,500 |
| Aug 11, 2025 | 3.99 | 4.07 | 3.95 | 3.99 | 3.99 | -0.75% | 280,728 |
| Aug 8, 2025 | 3.96 | 4.04 | 3.90 | 4.02 | 4.02 | 1.52% | 344,235 |
| Aug 7, 2025 | 4.05 | 4.08 | 3.96 | 3.96 | 3.96 | -1.49% | 374,015 |
| Aug 6, 2025 | 4.01 | 4.04 | 3.95 | 4.02 | 4.02 | 0.50% | 243,200 |
| Aug 5, 2025 | 4.11 | 4.12 | 3.92 | 4.00 | 4.00 | -2.68% | 456,000 |
| Aug 4, 2025 | 4.11 | 4.14 | 3.96 | 4.11 | 4.11 | -1.20% | 604,714 |
| Aug 1, 2025 | 4.46 | 4.63 | 4.02 | 4.16 | 4.16 | -13.33% | 1,280,900 |
| Jul 31, 2025 | 4.65 | 4.86 | 4.59 | 4.80 | 4.80 | 3.23% | 543,300 |
| Jul 30, 2025 | 4.74 | 4.80 | 4.55 | 4.65 | 4.65 | -1.48% | 244,045 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.70 | 4.72 | 4.72 | -2.48% | 249,100 |
| Jul 28, 2025 | 4.70 | 4.93 | 4.70 | 4.84 | 4.84 | 3.42% | 275,114 |
| Jul 25, 2025 | 4.70 | 4.72 | 4.62 | 4.68 | 4.68 | 0.65% | 188,800 |
| Jul 24, 2025 | 4.76 | 4.76 | 4.64 | 4.65 | 4.65 | -2.31% | 392,103 |
| Jul 23, 2025 | 4.71 | 4.80 | 4.63 | 4.76 | 4.76 | 2.37% | 304,466 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.60 | 4.65 | 4.65 | -1.90% | 525,421 |
| Jul 21, 2025 | 4.85 | 4.94 | 4.72 | 4.74 | 4.74 | -2.27% | 295,863 |
| Jul 18, 2025 | 5.06 | 5.06 | 4.84 | 4.85 | 4.85 | -3.96% | 254,900 |