Rimini Street, Inc. - Common Stock (RMNI)
4.1300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 22nd, 5:16 AM EDT
Historical Prices For Rimini Street, Inc. - Common Stock (RMNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2026 | 4.08 | 4.16 | 4.03 | 4.13 | 386,483 | 4.13 |
| 10/20/2026 | 4.06 | 4.13 | 4.05 | 4.07 | 243,767 | 4.07 |
| 10/19/2026 | 4.01 | 4.07 | 4.01 | 4.05 | 268,781 | 4.05 |
| 10/16/2026 | 4.12 | 4.18 | 4.00 | 4.01 | 342,859 | 4.01 |
| 10/15/2026 | 4.08 | 4.19 | 4.04 | 4.11 | 445,235 | 4.11 |
| 10/14/2026 | 4.04 | 4.12 | 4.04 | 4.07 | 350,436 | 4.07 |
| 10/13/2026 | 4.08 | 4.14 | 4.08 | 4.09 | 196,701 | 4.09 |
| 10/12/2026 | 4.15 | 4.21 | 4.04 | 4.06 | 184,506 | 4.06 |
| 10/09/2026 | 4.10 | 4.16 | 4.05 | 4.16 | 409,512 | 4.16 |
| 10/08/2026 | 4.06 | 4.13 | 4.06 | 4.09 | 213,523 | 4.09 |
| 10/07/2026 | 4.06 | 4.09 | 4.03 | 4.06 | 188,917 | 4.06 |
| 10/06/2026 | 4.27 | 4.28 | 4.09 | 4.11 | 228,618 | 4.11 |
| 10/05/2026 | 4.32 | 4.32 | 4.16 | 4.18 | 322,562 | 4.18 |
| 10/02/2026 | 4.33 | 4.35 | 4.21 | 4.24 | 611,790 | 4.24 |
| 10/01/2026 | 4.28 | 4.34 | 4.25 | 4.29 | 340,255 | 4.29 |
| 9/30/2026 | 4.18 | 4.34 | 4.18 | 4.26 | 289,786 | 4.26 |
| 9/29/2026 | 4.18 | 4.23 | 4.10 | 4.16 | 844,097 | 4.16 |
| 9/28/2026 | 4.17 | 4.25 | 4.12 | 4.21 | 287,731 | 4.21 |
| 9/25/2026 | 4.29 | 4.32 | 4.19 | 4.22 | 252,513 | 4.22 |
| 9/24/2026 | 4.30 | 4.30 | 4.23 | 4.28 | 315,723 | 4.28 |
| 9/23/2026 | 4.36 | 4.38 | 4.26 | 4.30 | 221,873 | 4.30 |
| 9/22/2026 | 4.38 | 4.42 | 4.24 | 4.38 | 290,838 | 4.38 |
| 9/21/2026 | 4.40 | 4.47 | 4.32 | 4.34 | 339,725 | 4.34 |
| 9/18/2026 | 4.49 | 4.54 | 4.35 | 4.38 | 652,908 | 4.38 |
| 9/17/2026 | 4.47 | 4.47 | 4.35 | 4.36 | 341,850 | 4.36 |
| 9/16/2026 | 4.56 | 4.58 | 4.45 | 4.47 | 354,828 | 4.47 |
| 9/15/2026 | 4.69 | 4.69 | 4.54 | 4.58 | 307,967 | 4.58 |
| 9/14/2026 | 4.54 | 4.71 | 4.53 | 4.69 | 348,730 | 4.69 |
| 9/11/2026 | 4.62 | 4.65 | 4.54 | 4.54 | 284,738 | 4.54 |
| 9/10/2026 | 4.58 | 4.63 | 4.55 | 4.57 | 264,674 | 4.57 |
| 9/09/2026 | 4.77 | 4.78 | 4.58 | 4.60 | 457,604 | 4.60 |
| 9/08/2026 | 4.94 | 4.97 | 4.67 | 4.80 | 668,722 | 4.80 |
| 9/04/2026 | 5.07 | 5.08 | 4.92 | 5.01 | 528,951 | 5.01 |
| 9/03/2026 | 5.17 | 5.28 | 5.07 | 5.10 | 512,176 | 5.10 |
| 9/02/2026 | 5.23 | 5.23 | 5.12 | 5.15 | 757,294 | 5.15 |
| 9/01/2026 | 5.53 | 5.60 | 5.16 | 5.20 | 421,292 | 5.20 |
| 8/31/2026 | 5.60 | 5.68 | 5.52 | 5.61 | 602,091 | 5.61 |
| 8/28/2026 | 5.37 | 5.66 | 5.37 | 5.65 | 1,006,586 | 5.65 |
| 8/27/2026 | 5.16 | 5.40 | 5.16 | 5.37 | 660,410 | 5.37 |
| 8/26/2026 | 5.16 | 5.22 | 5.10 | 5.15 | 394,321 | 5.15 |
| 8/25/2026 | 5.20 | 5.23 | 5.14 | 5.20 | 298,607 | 5.20 |
| 8/24/2026 | 5.24 | 5.28 | 5.18 | 5.21 | 451,728 | 5.21 |
| 8/21/2026 | 5.12 | 5.27 | 5.10 | 5.25 | 451,360 | 5.25 |
| 8/20/2026 | 5.02 | 5.13 | 5.01 | 5.10 | 385,447 | 5.10 |
| 8/19/2026 | 5.02 | 5.17 | 5.01 | 5.06 | 586,555 | 5.06 |
| 8/18/2026 | 4.97 | 5.09 | 4.90 | 5.01 | 339,448 | 5.01 |
| 8/17/2026 | 4.92 | 5.02 | 4.92 | 4.96 | 456,960 | 4.96 |
| 8/14/2026 | 5.01 | 5.06 | 4.95 | 4.99 | 321,711 | 4.99 |
| 8/13/2026 | 4.79 | 5.04 | 4.71 | 5.03 | 355,886 | 5.03 |
| 8/12/2026 | 4.80 | 4.83 | 4.69 | 4.77 | 307,621 | 4.77 |
| 8/11/2026 | 4.92 | 4.92 | 4.78 | 4.81 | 227,615 | 4.81 |
| 8/10/2026 | 5.00 | 5.08 | 4.90 | 4.91 | 426,917 | 4.91 |
| 8/07/2026 | 4.98 | 5.07 | 4.97 | 5.05 | 359,261 | 5.05 |
| 8/06/2026 | 4.73 | 4.97 | 4.69 | 4.95 | 763,487 | 4.95 |
| 8/05/2026 | 4.94 | 4.96 | 4.72 | 4.79 | 279,644 | 4.79 |
| 8/04/2026 | 4.75 | 4.94 | 4.75 | 4.92 | 590,540 | 4.92 |
| 8/03/2026 | 4.76 | 4.94 | 4.76 | 4.79 | 552,896 | 4.79 |
| 7/31/2026 | 4.75 | 4.83 | 4.45 | 4.81 | 797,660 | 4.81 |
| 7/30/2026 | 4.94 | 4.96 | 4.78 | 4.91 | 435,849 | 4.91 |
| 7/29/2026 | 4.90 | 5.06 | 4.88 | 4.94 | 446,583 | 4.94 |
| 7/28/2026 | 4.74 | 4.97 | 4.74 | 4.89 | 511,123 | 4.89 |
| 7/27/2026 | 4.48 | 4.73 | 4.46 | 4.67 | 219,790 | 4.67 |
| 7/24/2026 | 4.34 | 4.46 | 4.33 | 4.41 | 282,450 | 4.41 |
| 7/23/2026 | 4.29 | 4.39 | 4.24 | 4.30 | 304,084 | 4.30 |
| 7/22/2026 | 4.60 | 4.60 | 4.29 | 4.35 | 312,487 | 4.35 |