Australia markets closed

Rimini Street, Inc. (RMNI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.92000.0000 (0.00%)
At close: 04:00PM EDT
2.9400 +0.02 (+0.68%)
After hours: 04:51PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20242.90002.94002.87002.92002.920092,200
24 June 20242.83002.97002.83002.92002.9200149,700
21 June 20242.79002.88002.79002.81002.8100436,000
20 June 20242.84002.92002.76502.79002.7900192,900
18 June 20242.82002.85802.78502.84002.8400202,100
17 June 20242.85002.95002.81002.83002.8300137,100
14 June 20242.85002.88002.83002.86002.8600125,700
13 June 20242.90002.94002.81002.90002.9000110,800
12 June 20242.87002.97002.87002.93002.9300134,300
11 June 20242.81002.87002.79002.86502.8650119,700
10 June 20242.78002.86002.76002.84002.8400163,400
07 June 20242.72002.83002.69002.78002.7800233,900
06 June 20242.64002.79002.54002.75502.7550276,800
05 June 20242.56002.57202.51002.54002.5400145,400
04 June 20242.50002.60002.50002.53002.5300126,700
03 June 20242.62002.62002.51002.52002.5200111,100
31 May 20242.61002.62002.51002.57002.5700208,500
30 May 20242.51002.61002.45202.60002.6000207,200
29 May 20242.60002.62002.46002.46002.4600195,400
28 May 20242.60002.66002.54002.65002.6500222,400
24 May 20242.62002.64002.56002.59002.5900142,800
23 May 20242.47002.61002.47002.60002.6000291,800
22 May 20242.64002.64002.50502.51002.5100123,300
21 May 20242.58002.65002.48002.60002.6000220,400
20 May 20242.41002.64002.41002.60002.6000288,400
17 May 20242.37002.43002.31002.42002.4200358,300
16 May 20242.40002.42002.35002.36002.3600254,300
15 May 20242.42002.43002.37002.42002.4200187,400
14 May 20242.34002.44002.34002.37002.3700186,900
13 May 20242.34002.35002.26502.32002.3200275,300
10 May 20242.34002.40502.31002.33502.3350361,300
09 May 20242.41002.42002.35502.36002.3600305,100
08 May 20242.45002.45002.38002.41002.4100257,400
07 May 20242.47002.50002.44002.45002.4500299,400
06 May 20242.53002.56202.41002.47002.4700560,100
03 May 20242.59002.64002.43002.55002.5500521,400
02 May 20242.56002.64502.47002.61002.6100462,500
01 May 20242.67002.80002.65002.76002.7600239,200
30 Apr 20242.72002.73002.66002.66002.6600271,500
29 Apr 20242.80002.81502.74002.76002.7600169,700
26 Apr 20242.84002.84002.78502.80002.8000126,200
25 Apr 20242.80002.81502.76002.80002.8000273,600
24 Apr 20242.84002.84002.75002.80002.8000162,300
23 Apr 20242.82002.85002.79002.80002.8000156,100
22 Apr 20242.89002.96002.78102.79002.7900189,100
19 Apr 20242.89002.92002.85002.86002.8600218,800
18 Apr 20242.96003.02002.88002.89502.8950183,300
17 Apr 20242.91003.05002.91002.94002.9400266,300
16 Apr 20242.85002.96002.81002.90002.9000188,900
15 Apr 20242.83002.91002.80502.88002.8800307,600
12 Apr 20242.90002.99002.84002.86002.8600277,200
11 Apr 20242.95002.96002.91002.96002.9600144,200
10 Apr 20242.97002.97002.89002.91002.9100217,100
09 Apr 20242.95003.07002.84003.04003.0400261,700
08 Apr 20242.85002.96002.73002.96002.9600693,400
05 Apr 20243.04003.08002.86502.88002.8800338,600
04 Apr 20243.17003.24003.05003.07003.0700330,000
03 Apr 20243.13003.18003.13003.16003.1600210,200
02 Apr 20243.31003.32203.13003.15003.1500290,300
01 Apr 20243.29003.36003.23503.36003.3600319,500
28 Mar 20243.14003.34903.14003.26003.2600307,800
27 Mar 20243.20003.21503.15503.16003.1600243,900
26 Mar 20243.20003.24003.18003.19003.1900137,900
25 Mar 20243.13003.21003.12503.17003.1700180,200
22 Mar 20243.16003.20003.13003.15003.1500213,200
21 Mar 20243.23003.29003.18003.19003.1900231,300
20 Mar 20243.12003.28003.12003.28003.2800214,600
19 Mar 20243.15003.17003.13003.14003.1400191,100
18 Mar 20243.14003.18003.13003.14003.1400177,200
15 Mar 20243.14003.21003.11003.15003.1500468,100
14 Mar 20243.20003.22503.14003.17003.1700251,300
13 Mar 20243.22003.25003.17503.20003.2000156,900
12 Mar 20243.17003.25503.12003.22003.2200246,600
11 Mar 20243.08003.16003.06003.12003.1200241,400
08 Mar 20243.08003.19003.06503.08003.0800234,800
07 Mar 20242.95003.08502.93003.04003.0400221,400
06 Mar 20242.90002.95002.86002.92002.9200186,400
05 Mar 20242.91002.95002.79502.88002.8800198,600
04 Mar 20243.20003.20002.85002.86002.8600540,500
01 Mar 20243.26003.27003.20003.20003.2000215,600
29 Feb 20243.19003.33003.16003.23003.2300451,700
28 Feb 20243.07003.16003.03003.10003.1000295,700
27 Feb 20243.20003.21003.07003.07003.0700196,200
26 Feb 20243.06003.20003.01003.16003.1600283,500
23 Feb 20242.99003.10002.94503.08003.0800145,200
22 Feb 20243.03003.11002.94002.98002.9800276,600
21 Feb 20243.08003.10002.97003.01003.0100189,700
20 Feb 20243.18003.19503.09003.09003.0900189,300
16 Feb 20243.29003.29003.20003.21003.2100153,300
15 Feb 20243.15003.31003.15003.30003.3000208,800
14 Feb 20243.07003.21003.02503.19003.1900256,700
13 Feb 20243.23003.23002.98003.02003.0200350,500
12 Feb 20243.24003.36003.24003.32003.3200240,800
09 Feb 20243.17003.26503.17003.25003.2500194,400
08 Feb 20243.14003.19003.11003.14003.1400169,300
07 Feb 20243.17003.20003.11003.13003.1300271,800
06 Feb 20243.19003.23003.16003.17003.1700215,000
05 Feb 20243.22003.27003.17003.19003.1900209,500
02 Feb 20243.25003.31003.22503.27003.2700238,200
01 Feb 20243.33003.40003.25503.29003.2900212,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...