Rimini Street, Inc. - Common Stock (RMNI)
3.2200
-0.1400 (-4.17%)
NASDAQ · Last Trade: Apr 5th, 3:17 PM EDT
Historical Prices For Rimini Street, Inc. - Common Stock (RMNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.26 | 3.35 | 3.05 | 3.22 | 394,597 | 3.22 |
| 4/03/2025 | 3.33 | 3.45 | 3.27 | 3.36 | 208,817 | 3.36 |
| 4/02/2025 | 3.48 | 3.58 | 3.47 | 3.53 | 211,592 | 3.53 |
| 4/01/2025 | 3.48 | 3.58 | 3.45 | 3.53 | 216,349 | 3.53 |
| 3/31/2025 | 3.36 | 3.52 | 3.32 | 3.48 | 247,593 | 3.48 |
| 3/28/2025 | 3.58 | 3.67 | 3.40 | 3.47 | 194,411 | 3.47 |
| 3/27/2025 | 3.58 | 3.62 | 3.51 | 3.60 | 175,395 | 3.60 |
| 3/26/2025 | 3.76 | 3.80 | 3.58 | 3.60 | 270,964 | 3.60 |
| 3/25/2025 | 3.85 | 3.86 | 3.75 | 3.76 | 201,503 | 3.76 |
| 3/24/2025 | 3.92 | 4.00 | 3.78 | 3.85 | 393,428 | 3.85 |
| 3/21/2025 | 3.91 | 3.91 | 3.70 | 3.89 | 719,842 | 3.89 |
| 3/20/2025 | 3.96 | 4.05 | 3.83 | 4.00 | 215,610 | 4.00 |
| 3/19/2025 | 4.02 | 4.07 | 3.96 | 4.02 | 158,551 | 4.02 |
| 3/18/2025 | 4.05 | 4.06 | 3.90 | 4.02 | 277,180 | 4.02 |
| 3/17/2025 | 4.05 | 4.14 | 3.96 | 4.07 | 227,748 | 4.07 |
| 3/14/2025 | 3.90 | 4.06 | 3.90 | 4.03 | 353,008 | 4.03 |
| 3/13/2025 | 4.04 | 4.08 | 3.75 | 3.86 | 247,959 | 3.86 |
| 3/12/2025 | 4.02 | 4.07 | 3.91 | 4.04 | 390,246 | 4.04 |
| 3/11/2025 | 3.97 | 4.07 | 3.78 | 4.02 | 491,087 | 4.02 |
| 3/10/2025 | 3.63 | 3.99 | 3.45 | 3.96 | 885,430 | 3.96 |
| 3/07/2025 | 3.51 | 3.73 | 3.46 | 3.68 | 358,363 | 3.68 |
| 3/06/2025 | 3.42 | 3.61 | 3.35 | 3.59 | 266,523 | 3.59 |
| 3/05/2025 | 3.48 | 3.56 | 3.44 | 3.48 | 241,969 | 3.48 |
| 3/04/2025 | 3.66 | 3.70 | 3.43 | 3.48 | 303,148 | 3.48 |
| 3/03/2025 | 3.68 | 3.80 | 3.61 | 3.71 | 645,251 | 3.71 |
| 2/28/2025 | 3.41 | 3.67 | 3.33 | 3.55 | 851,372 | 3.55 |
| 2/27/2025 | 3.21 | 3.46 | 3.04 | 3.05 | 268,355 | 3.05 |
| 2/26/2025 | 3.13 | 3.41 | 3.13 | 3.23 | 673,694 | 3.23 |
| 2/25/2025 | 3.19 | 3.21 | 3.04 | 3.04 | 236,622 | 3.04 |
| 2/24/2025 | 3.17 | 3.34 | 3.08 | 3.18 | 118,531 | 3.18 |
| 2/21/2025 | 3.33 | 3.35 | 3.16 | 3.16 | 126,413 | 3.16 |
| 2/20/2025 | 3.49 | 3.66 | 3.31 | 3.32 | 103,250 | 3.32 |
| 2/19/2025 | 3.54 | 3.69 | 3.35 | 3.50 | 437,528 | 3.50 |
| 2/18/2025 | 3.51 | 3.75 | 3.49 | 3.59 | 457,899 | 3.59 |
| 2/14/2025 | 3.44 | 3.46 | 3.27 | 3.42 | 325,570 | 3.42 |
| 2/13/2025 | 2.98 | 3.43 | 2.96 | 3.38 | 529,445 | 3.38 |
| 2/12/2025 | 2.80 | 2.97 | 2.79 | 2.96 | 151,179 | 2.96 |
| 2/11/2025 | 2.81 | 2.88 | 2.75 | 2.87 | 138,873 | 2.87 |
| 2/10/2025 | 2.80 | 2.83 | 2.73 | 2.81 | 258,871 | 2.81 |
| 2/07/2025 | 2.84 | 2.85 | 2.77 | 2.78 | 92,933 | 2.78 |
| 2/06/2025 | 3.00 | 3.02 | 2.83 | 2.85 | 169,656 | 2.85 |
| 2/05/2025 | 2.79 | 2.97 | 2.77 | 2.96 | 175,813 | 2.96 |
| 2/04/2025 | 2.81 | 2.83 | 2.77 | 2.80 | 157,751 | 2.80 |
| 2/03/2025 | 2.80 | 2.86 | 2.77 | 2.81 | 83,210 | 2.81 |
| 1/31/2025 | 2.89 | 2.92 | 2.82 | 2.88 | 284,573 | 2.88 |
| 1/30/2025 | 3.00 | 3.03 | 2.90 | 2.92 | 109,176 | 2.92 |
| 1/29/2025 | 2.96 | 3.02 | 2.82 | 3.00 | 248,325 | 3.00 |
| 1/28/2025 | 2.87 | 3.04 | 2.87 | 2.96 | 182,479 | 2.96 |
| 1/27/2025 | 2.95 | 2.96 | 2.83 | 2.88 | 265,193 | 2.88 |
| 1/24/2025 | 2.86 | 3.13 | 2.85 | 2.99 | 349,206 | 2.99 |
| 1/23/2025 | 2.76 | 2.85 | 2.76 | 2.85 | 179,660 | 2.85 |
| 1/22/2025 | 2.75 | 2.88 | 2.75 | 2.79 | 233,438 | 2.79 |
| 1/21/2025 | 2.84 | 2.90 | 2.73 | 2.75 | 233,731 | 2.75 |
| 1/17/2025 | 2.87 | 2.91 | 2.80 | 2.82 | 210,586 | 2.82 |
| 1/16/2025 | 2.77 | 2.87 | 2.71 | 2.83 | 234,581 | 2.83 |
| 1/15/2025 | 2.75 | 2.86 | 2.75 | 2.79 | 461,389 | 2.79 |
| 1/14/2025 | 2.70 | 2.75 | 2.60 | 2.68 | 275,175 | 2.68 |
| 1/13/2025 | 2.50 | 2.73 | 2.50 | 2.70 | 340,222 | 2.70 |
| 1/10/2025 | 2.65 | 2.65 | 2.52 | 2.53 | 333,372 | 2.53 |
| 1/08/2025 | 2.57 | 2.73 | 2.49 | 2.70 | 313,128 | 2.70 |
| 1/07/2025 | 2.74 | 2.74 | 2.56 | 2.56 | 150,156 | 2.56 |
| 1/06/2025 | 2.68 | 2.86 | 2.68 | 2.74 | 313,834 | 2.74 |