Rimini Street Inc. (RMNI)
3.54
0.49 (16.07%)
At close: Feb 28, 2025, 3:59 PM
3.55
0.28%
After-hours: Feb 28, 2025, 04:00 PM EST
RMNI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.41 | 3.67 | 3.33 | 3.55 | 0.50 | 16.39% | 850,826 |
| 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 |
| Jan 21, 2025 | 2.84 | 2.90 | 2.73 | 2.75 | -0.07 | -2.48% | 233,731 |
| Jan 17, 2025 | 2.87 | 2.91 | 2.80 | 2.82 | -0.01 | -0.35% | 210,600 |
| Jan 16, 2025 | 2.77 | 2.87 | 2.71 | 2.83 | 0.04 | 1.43% | 234,600 |
| Jan 15, 2025 | 2.75 | 2.86 | 2.75 | 2.79 | 0.11 | 4.10% | 461,400 |
| Jan 14, 2025 | 2.70 | 2.76 | 2.61 | 2.68 | -0.02 | -0.74% | 275,200 |
| Jan 13, 2025 | 2.50 | 2.73 | 2.50 | 2.70 | 0.17 | 6.72% | 340,222 |
| Jan 10, 2025 | 2.65 | 2.66 | 2.53 | 2.53 | -0.17 | -6.30% | 333,400 |
| Jan 8, 2025 | 2.57 | 2.74 | 2.49 | 2.70 | 0.14 | 5.47% | 313,128 |
| Jan 7, 2025 | 2.74 | 2.74 | 2.56 | 2.56 | -0.18 | -6.57% | 150,200 |
| Jan 6, 2025 | 2.68 | 2.86 | 2.68 | 2.74 | 0.08 | 3.01% | 313,834 |
| Jan 3, 2025 | 2.59 | 2.71 | 2.50 | 2.66 | 0.13 | 5.14% | 387,700 |
| Jan 2, 2025 | 2.69 | 2.78 | 2.53 | 2.53 | -0.14 | -5.24% | 268,100 |
| Dec 31, 2024 | 2.65 | 2.75 | 2.60 | 2.67 | 0.02 | 0.75% | 335,500 |
| Dec 30, 2024 | 2.73 | 2.73 | 2.61 | 2.65 | -0.05 | -1.85% | 165,519 |
| Dec 27, 2024 | 2.77 | 2.82 | 2.62 | 2.70 | -0.12 | -4.26% | 173,037 |
| Dec 26, 2024 | 2.76 | 2.91 | 2.71 | 2.82 | 0.03 | 1.08% | 284,700 |
| Dec 24, 2024 | 2.76 | 2.86 | 2.72 | 2.79 | 0.06 | 2.20% | 159,827 |
| Dec 23, 2024 | 2.52 | 2.82 | 2.52 | 2.73 | 0.21 | 8.33% | 533,700 |
| Dec 20, 2024 | 2.48 | 2.56 | 2.47 | 2.52 | 0.01 | 0.40% | 561,744 |
| Dec 19, 2024 | 2.67 | 2.67 | 2.49 | 2.51 | -0.11 | -4.20% | 533,731 |
| Dec 18, 2024 | 2.75 | 2.77 | 2.56 | 2.62 | -0.10 | -3.68% | 734,245 |
| Dec 17, 2024 | 2.91 | 3.00 | 2.66 | 2.72 | 0.10 | 3.82% | 1,785,297 |
| Dec 16, 2024 | 1.96 | 2.74 | 1.95 | 2.62 | 0.65 | 32.99% | 2,774,237 |