Canada markets closed

Rimini Street, Inc. (RMNI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.5500-0.0600 (-2.30%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.59002.63002.43002.55002.5500521,404
May 02, 20242.56002.64502.47002.61002.6100462,500
May 01, 20242.67002.80002.65002.76002.7600239,200
Apr 30, 20242.72002.73002.66002.66002.6600271,500
Apr 29, 20242.80002.81502.74002.76002.7600169,700
Apr 26, 20242.84002.84002.78502.80002.8000126,200
Apr 25, 20242.80002.81502.76002.80002.8000273,600
Apr 24, 20242.84002.84002.75002.80002.8000162,300
Apr 23, 20242.82002.85002.79002.80002.8000156,100
Apr 22, 20242.89002.96002.78102.79002.7900189,100
Apr 19, 20242.89002.92002.85002.86002.8600218,800
Apr 18, 20242.96003.02002.88002.89502.8950183,300
Apr 17, 20242.91003.05002.91002.94002.9400266,300
Apr 16, 20242.85002.96002.81002.90002.9000188,900
Apr 15, 20242.83002.91002.80502.88002.8800307,600
Apr 12, 20242.90002.99002.84002.86002.8600277,200
Apr 11, 20242.95002.96002.91002.96002.9600144,200
Apr 10, 20242.97002.97002.89002.91002.9100217,100
Apr 09, 20242.95003.07002.84003.04003.0400261,700
Apr 08, 20242.85002.96002.73002.96002.9600693,400
Apr 05, 20243.04003.08002.86502.88002.8800338,600
Apr 04, 20243.17003.24003.05003.07003.0700330,000
Apr 03, 20243.13003.18003.13003.16003.1600210,200
Apr 02, 20243.31003.32203.13003.15003.1500290,300
Apr 01, 20243.29003.36003.23503.36003.3600319,500
Mar 28, 20243.14003.34903.14003.26003.2600307,800
Mar 27, 20243.20003.21503.15503.16003.1600243,900
Mar 26, 20243.20003.24003.18003.19003.1900137,900
Mar 25, 20243.13003.21003.12503.17003.1700180,200
Mar 22, 20243.16003.20003.13003.15003.1500213,200
Mar 21, 20243.23003.29003.18003.19003.1900231,300
Mar 20, 20243.12003.28003.12003.28003.2800214,600
Mar 19, 20243.15003.17003.13003.14003.1400191,100
Mar 18, 20243.14003.18003.13003.14003.1400177,200
Mar 15, 20243.14003.21003.11003.15003.1500468,100
Mar 14, 20243.20003.22503.14003.17003.1700251,300
Mar 13, 20243.22003.25003.17503.20003.2000156,900
Mar 12, 20243.17003.25503.12003.22003.2200246,600
Mar 11, 20243.08003.16003.06003.12003.1200241,400
Mar 08, 20243.08003.19003.06503.08003.0800234,800
Mar 07, 20242.95003.08502.93003.04003.0400221,400
Mar 06, 20242.90002.95002.86002.92002.9200186,400
Mar 05, 20242.91002.95002.79502.88002.8800198,600
Mar 04, 20243.20003.20002.85002.86002.8600540,500
Mar 01, 20243.26003.27003.20003.20003.2000215,600
Feb 29, 20243.19003.33003.16003.23003.2300451,700
Feb 28, 20243.07003.16003.03003.10003.1000295,700
Feb 27, 20243.20003.21003.07003.07003.0700196,200
Feb 26, 20243.06003.20003.01003.16003.1600283,500
Feb 23, 20242.99003.10002.94503.08003.0800145,200
Feb 22, 20243.03003.11002.94002.98002.9800276,600
Feb 21, 20243.08003.10002.97003.01003.0100189,700
Feb 20, 20243.18003.19503.09003.09003.0900189,300
Feb 16, 20243.29003.29003.20003.21003.2100153,300
Feb 15, 20243.15003.31003.15003.30003.3000208,800
Feb 14, 20243.07003.21003.02503.19003.1900256,700
Feb 13, 20243.23003.23002.98003.02003.0200350,500
Feb 12, 20243.24003.36003.24003.32003.3200240,800
Feb 09, 20243.17003.26503.17003.25003.2500194,400
Feb 08, 20243.14003.19003.11003.14003.1400169,300
Feb 07, 20243.17003.20003.11003.13003.1300271,800
Feb 06, 20243.19003.23003.16003.17003.1700215,000
Feb 05, 20243.22003.27003.17003.19003.1900209,500
Feb 02, 20243.25003.31003.22503.27003.2700238,200
Feb 01, 20243.33003.40003.25503.29003.2900212,500
Jan 31, 20243.31003.37003.28003.28003.2800421,200
Jan 30, 20243.41003.41003.33503.34003.3400280,600
Jan 29, 20243.32003.43003.28003.42003.4200323,400
Jan 26, 20243.36003.41003.31003.32003.3200235,300
Jan 25, 20243.33003.36003.29003.33003.3300266,900
Jan 24, 20243.36003.38003.27003.27003.2700211,200
Jan 23, 20243.32003.41003.32003.35003.3500223,000
Jan 22, 20243.18003.34003.17003.34003.3400344,900
Jan 19, 20243.20003.23003.15003.17003.1700295,200
Jan 18, 20243.16003.24003.15003.23003.2300246,700
Jan 17, 20243.17003.19003.12003.16003.1600420,900
Jan 16, 20243.23003.28003.17003.24003.2400340,500
Jan 12, 20243.34003.34003.18003.23003.2300503,500
Jan 11, 20243.28003.30003.20003.27003.2700384,100
Jan 10, 20243.28003.32003.21503.28003.2800242,100
Jan 09, 20243.36003.36003.24003.28003.2800218,800
Jan 08, 20243.33003.43503.30003.39003.3900292,200
Jan 05, 20243.37003.41003.30003.30003.3000380,800
Jan 04, 20243.30003.39003.26503.36003.3600304,700
Jan 03, 20243.30003.34003.23003.28003.2800302,000
Jan 02, 20243.22003.42003.16303.31003.3100410,900
Dec 29, 20233.27003.32503.25503.27003.2700169,700
Dec 28, 20233.32003.35503.20003.27003.2700245,700
Dec 27, 20233.42003.42003.26003.31003.3100284,300
Dec 26, 20233.34003.42003.34003.41003.4100175,200
Dec 22, 20233.34003.42003.26103.37003.3700230,800
Dec 21, 20233.24003.32003.23003.32003.3200194,500
Dec 20, 20233.25003.40003.19003.20003.2000496,300
Dec 19, 20233.08003.25003.03003.24003.2400415,300
Dec 18, 20233.12003.15503.05003.07003.0700436,300
Dec 15, 20233.24003.24002.96003.09003.0900944,300
Dec 14, 20233.27003.33003.13003.21003.2100499,500
Dec 13, 20233.30003.30002.96003.26003.2600515,200
Dec 12, 20233.16003.34503.13003.31003.3100825,100
Dec 11, 20233.13003.19003.08503.17003.1700311,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...