Rimini Street, Inc. - Common Stock (RMNI)
5.0650
+0.0550 (1.10%)
NASDAQ· Last Trade: Aug 19th, 3:10 PM EDT
Historical Prices For Rimini Street, Inc. - Common Stock (RMNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/21/2026 | 4.59 | 4.68 | 4.51 | 4.53 | 197,118 | 4.53 |
| 7/20/2026 | 4.64 | 4.65 | 4.52 | 4.62 | 230,610 | 4.62 |
| 7/17/2026 | 4.73 | 4.73 | 4.60 | 4.64 | 268,974 | 4.64 |
| 7/16/2026 | 4.63 | 4.72 | 4.59 | 4.69 | 187,607 | 4.69 |
| 7/15/2026 | 4.69 | 4.82 | 4.63 | 4.63 | 221,540 | 4.63 |
| 7/14/2026 | 4.68 | 4.78 | 4.65 | 4.67 | 392,371 | 4.67 |
| 7/13/2026 | 4.70 | 4.84 | 4.62 | 4.77 | 310,736 | 4.77 |
| 7/10/2026 | 4.80 | 4.88 | 4.58 | 4.72 | 348,098 | 4.72 |
| 7/09/2026 | 4.65 | 4.79 | 4.53 | 4.78 | 401,053 | 4.78 |
| 7/08/2026 | 4.68 | 4.76 | 4.66 | 4.67 | 290,533 | 4.67 |
| 7/07/2026 | 4.71 | 4.83 | 4.68 | 4.75 | 388,092 | 4.75 |
| 7/06/2026 | 4.53 | 4.70 | 4.45 | 4.66 | 341,795 | 4.66 |
| 7/02/2026 | 4.48 | 4.63 | 4.48 | 4.54 | 351,738 | 4.54 |
| 7/01/2026 | 4.29 | 4.55 | 4.28 | 4.50 | 571,912 | 4.50 |
| 6/30/2026 | 4.27 | 4.28 | 4.14 | 4.26 | 557,040 | 4.26 |
| 6/29/2026 | 4.34 | 4.44 | 4.08 | 4.24 | 1,673,916 | 4.24 |
| 6/26/2026 | 4.05 | 4.35 | 4.05 | 4.32 | 1,250,113 | 4.32 |
| 6/25/2026 | 4.23 | 4.23 | 4.04 | 4.07 | 658,382 | 4.07 |
| 6/24/2026 | 4.17 | 4.33 | 4.17 | 4.22 | 322,911 | 4.22 |
| 6/23/2026 | 4.05 | 4.18 | 4.05 | 4.17 | 267,192 | 4.17 |
| 6/22/2026 | 4.16 | 4.21 | 4.01 | 4.07 | 631,184 | 4.07 |
| 6/18/2026 | 4.19 | 4.20 | 4.11 | 4.16 | 475,472 | 4.16 |
| 6/17/2026 | 4.14 | 4.26 | 4.09 | 4.11 | 480,886 | 4.11 |
| 6/16/2026 | 4.20 | 4.23 | 4.16 | 4.16 | 280,472 | 4.16 |
| 6/15/2026 | 4.19 | 4.21 | 4.15 | 4.17 | 190,774 | 4.17 |
| 6/12/2026 | 4.16 | 4.22 | 4.15 | 4.16 | 191,148 | 4.16 |
| 6/11/2026 | 4.12 | 4.18 | 4.08 | 4.17 | 333,929 | 4.17 |
| 6/10/2026 | 4.11 | 4.21 | 4.05 | 4.10 | 722,737 | 4.10 |
| 6/09/2026 | 4.10 | 4.18 | 4.06 | 4.17 | 343,686 | 4.17 |
| 6/08/2026 | 4.15 | 4.23 | 4.09 | 4.12 | 358,085 | 4.12 |
| 6/05/2026 | 4.12 | 4.17 | 4.09 | 4.15 | 429,427 | 4.15 |
| 6/04/2026 | 4.14 | 4.34 | 4.13 | 4.15 | 321,272 | 4.15 |
| 6/03/2026 | 4.15 | 4.27 | 4.00 | 4.08 | 682,010 | 4.08 |
| 6/02/2026 | 4.23 | 4.29 | 4.14 | 4.27 | 440,513 | 4.27 |
| 6/01/2026 | 3.90 | 4.29 | 3.90 | 4.27 | 917,072 | 4.27 |
| 5/29/2026 | 0.00 | 3.99 | 3.79 | 3.91 | 684,668 | 3.91 |
| 5/28/2026 | 3.70 | 3.80 | 3.70 | 3.79 | 158,495 | 3.79 |
| 5/27/2026 | 3.58 | 3.71 | 3.58 | 3.70 | 248,430 | 3.70 |
| 5/26/2026 | 3.63 | 3.66 | 3.52 | 3.58 | 412,359 | 3.58 |
| 5/22/2026 | 3.62 | 3.72 | 3.62 | 3.63 | 258,881 | 3.63 |
| 5/21/2026 | 3.61 | 3.64 | 3.50 | 3.59 | 498,197 | 3.59 |
| 5/20/2026 | 3.54 | 3.66 | 3.43 | 3.65 | 329,122 | 3.65 |
| 5/19/2026 | 3.56 | 3.63 | 3.51 | 3.54 | 307,081 | 3.54 |