Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.580
-0.040 (-1.10%)
At close: Mar 9, 2026, 4:00 PM EDT
3.580
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.53 | 3.64 | 3.45 | 3.59 | - | -0.97% | 270,539 |
| Mar 6, 2026 | 3.66 | 3.72 | 3.53 | 3.62 | 3.62 | -2.43% | 457,035 |
| Mar 5, 2026 | 3.67 | 3.77 | 3.67 | 3.71 | 3.71 | 0.54% | 325,871 |
| Mar 4, 2026 | 3.67 | 3.76 | 3.62 | 3.69 | 3.69 | -0.27% | 289,835 |
| Mar 3, 2026 | 3.66 | 3.75 | 3.57 | 3.70 | 3.70 | -0.54% | 292,089 |
| Mar 2, 2026 | 3.63 | 3.79 | 3.60 | 3.72 | 3.72 | - | 319,125 |
| Feb 27, 2026 | 3.69 | 3.81 | 3.68 | 3.72 | 3.72 | -1.06% | 456,555 |
| Feb 26, 2026 | 3.52 | 3.84 | 3.52 | 3.76 | 3.76 | 6.82% | 1,009,886 |
| Feb 25, 2026 | 3.37 | 3.62 | 3.36 | 3.52 | 3.52 | 5.07% | 579,434 |
| Feb 24, 2026 | 3.39 | 3.45 | 3.31 | 3.35 | 3.35 | -1.47% | 378,261 |
| Feb 23, 2026 | 3.52 | 3.55 | 3.39 | 3.40 | 3.40 | -5.29% | 633,482 |
| Feb 20, 2026 | 3.29 | 3.70 | 3.29 | 3.59 | 3.59 | 20.88% | 1,685,972 |
| Feb 19, 2026 | 3.05 | 3.05 | 2.91 | 2.97 | 2.97 | -2.30% | 501,621 |
| Feb 18, 2026 | 3.04 | 3.07 | 2.95 | 3.04 | 3.04 | - | 406,028 |
| Feb 17, 2026 | 3.03 | 3.12 | 2.96 | 3.04 | 3.04 | 0.33% | 292,067 |
| Feb 13, 2026 | 3.01 | 3.08 | 2.99 | 3.03 | 3.03 | 0.66% | 167,853 |
| Feb 12, 2026 | 3.13 | 3.13 | 2.87 | 3.01 | 3.01 | -3.53% | 398,057 |
| Feb 11, 2026 | 3.23 | 3.23 | 3.07 | 3.12 | 3.12 | -3.41% | 293,597 |
| Feb 10, 2026 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | 0.62% | 410,856 |
| Feb 9, 2026 | 3.32 | 3.32 | 3.20 | 3.21 | 3.21 | -2.43% | 273,649 |
| Feb 6, 2026 | 3.23 | 3.31 | 3.22 | 3.29 | 3.29 | 2.81% | 331,305 |
| Feb 5, 2026 | 3.24 | 3.28 | 3.17 | 3.20 | 3.20 | -1.84% | 291,307 |
| Feb 4, 2026 | 3.35 | 3.41 | 3.23 | 3.26 | 3.26 | -2.69% | 274,077 |
| Feb 3, 2026 | 3.46 | 3.46 | 3.26 | 3.35 | 3.35 | -3.74% | 292,694 |
| Feb 2, 2026 | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | 0.87% | 247,052 |
| Jan 30, 2026 | 3.44 | 3.50 | 3.36 | 3.45 | 3.45 | - | 353,027 |
| Jan 29, 2026 | 3.55 | 3.55 | 3.36 | 3.45 | 3.45 | -2.54% | 539,067 |
| Jan 28, 2026 | 3.61 | 3.63 | 3.48 | 3.54 | 3.54 | -1.94% | 302,409 |
| Jan 27, 2026 | 3.67 | 3.67 | 3.53 | 3.61 | 3.61 | -1.63% | 321,867 |
| Jan 26, 2026 | 3.64 | 3.68 | 3.58 | 3.67 | 3.67 | 1.38% | 251,248 |
| Jan 23, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -3.72% | 319,164 |
| Jan 22, 2026 | 3.72 | 3.78 | 3.66 | 3.76 | 3.76 | 2.17% | 463,200 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -0.81% | 310,671 |
| Jan 20, 2026 | 3.73 | 3.80 | 3.68 | 3.71 | 3.71 | -3.13% | 282,498 |
| Jan 16, 2026 | 3.83 | 3.87 | 3.78 | 3.83 | 3.83 | 0.26% | 224,919 |
| Jan 15, 2026 | 3.92 | 3.94 | 3.81 | 3.82 | 3.82 | -2.30% | 279,245 |
| Jan 14, 2026 | 3.97 | 3.98 | 3.86 | 3.91 | 3.91 | -1.51% | 197,997 |
| Jan 13, 2026 | 3.97 | 3.98 | 3.88 | 3.97 | 3.97 | -0.50% | 169,950 |
| Jan 12, 2026 | 3.89 | 4.01 | 3.83 | 3.99 | 3.99 | 2.31% | 382,205 |
| Jan 9, 2026 | 3.97 | 3.99 | 3.85 | 3.90 | 3.90 | -2.01% | 372,048 |
| Jan 8, 2026 | 3.83 | 4.03 | 3.82 | 3.98 | 3.98 | 3.38% | 234,579 |
| Jan 7, 2026 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | -1.28% | 166,638 |
| Jan 6, 2026 | 3.82 | 3.91 | 3.75 | 3.90 | 3.90 | 1.56% | 172,534 |
| Jan 5, 2026 | 3.80 | 3.90 | 3.79 | 3.84 | 3.84 | 1.05% | 127,320 |
| Jan 2, 2026 | 3.91 | 3.91 | 3.75 | 3.80 | 3.80 | -2.06% | 225,432 |
| Dec 31, 2025 | 3.87 | 3.90 | 3.81 | 3.88 | 3.88 | 0.26% | 192,355 |
| Dec 30, 2025 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.26% | 148,028 |
| Dec 29, 2025 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | -2.03% | 280,308 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -1.75% | 85,111 |
| Dec 24, 2025 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | 0.25% | 98,114 |
| Dec 23, 2025 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | -1.48% | 118,580 |
| Dec 22, 2025 | 3.99 | 4.08 | 3.96 | 4.06 | 4.06 | 2.27% | 359,568 |
| Dec 19, 2025 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 516,776 |
| Dec 18, 2025 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -0.25% | 259,443 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 181,489 |
| Dec 16, 2025 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | -0.73% | 196,099 |
| Dec 15, 2025 | 4.11 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 230,390 |
| Dec 12, 2025 | 4.16 | 4.21 | 4.09 | 4.11 | 4.11 | -1.44% | 192,905 |
| Dec 11, 2025 | 4.14 | 4.20 | 4.07 | 4.17 | 4.17 | 0.72% | 219,606 |
| Dec 10, 2025 | 4.14 | 4.20 | 4.13 | 4.14 | 4.14 | - | 463,797 |
| Dec 9, 2025 | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | 1.85% | 333,250 |
| Dec 8, 2025 | 4.17 | 4.19 | 4.00 | 4.07 | 4.07 | -2.28% | 367,971 |
| Dec 5, 2025 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | 2.21% | 354,612 |
| Dec 4, 2025 | 3.99 | 4.09 | 3.95 | 4.07 | 4.07 | 1.24% | 293,364 |
| Dec 3, 2025 | 3.81 | 4.04 | 3.76 | 4.02 | 4.02 | 5.79% | 392,693 |
| Dec 2, 2025 | 3.84 | 3.91 | 3.77 | 3.80 | 3.80 | - | 332,695 |
| Dec 1, 2025 | 3.85 | 3.89 | 3.74 | 3.80 | 3.80 | -0.26% | 247,739 |
| Nov 28, 2025 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -0.52% | 175,702 |
| Nov 26, 2025 | 3.83 | 3.86 | 3.76 | 3.83 | 3.83 | - | 272,703 |
| Nov 25, 2025 | 3.87 | 3.93 | 3.79 | 3.83 | 3.83 | -0.78% | 200,346 |
| Nov 24, 2025 | 3.80 | 3.93 | 3.80 | 3.86 | 3.86 | 1.85% | 289,825 |
| Nov 21, 2025 | 3.70 | 3.87 | 3.65 | 3.79 | 3.79 | 2.43% | 290,178 |
| Nov 20, 2025 | 3.83 | 3.89 | 3.70 | 3.70 | 3.70 | -1.33% | 400,022 |
| Nov 19, 2025 | 3.80 | 3.93 | 3.75 | 3.75 | 3.75 | -1.32% | 391,771 |
| Nov 18, 2025 | 3.77 | 3.84 | 3.69 | 3.80 | 3.80 | 0.26% | 337,537 |
| Nov 17, 2025 | 3.86 | 3.89 | 3.79 | 3.79 | 3.79 | -1.56% | 366,380 |
| Nov 14, 2025 | 3.79 | 3.94 | 3.76 | 3.85 | 3.85 | -1.03% | 314,221 |
| Nov 13, 2025 | 4.04 | 4.11 | 3.84 | 3.89 | 3.89 | -3.95% | 479,836 |
| Nov 12, 2025 | 3.94 | 4.07 | 3.91 | 4.05 | 4.05 | 2.53% | 257,072 |
| Nov 11, 2025 | 3.94 | 4.00 | 3.85 | 3.95 | 3.95 | -1.00% | 227,756 |
| Nov 10, 2025 | 3.94 | 4.05 | 3.91 | 3.99 | 3.99 | 2.31% | 289,760 |
| Nov 7, 2025 | 3.84 | 3.94 | 3.78 | 3.90 | 3.90 | 1.04% | 265,992 |
| Nov 6, 2025 | 4.03 | 4.06 | 3.82 | 3.86 | 3.86 | -5.16% | 527,880 |
| Nov 5, 2025 | 3.90 | 4.12 | 3.89 | 4.07 | 4.07 | 4.36% | 396,044 |
| Nov 4, 2025 | 3.82 | 3.94 | 3.78 | 3.90 | 3.90 | - | 364,480 |
| Nov 3, 2025 | 3.96 | 3.98 | 3.81 | 3.90 | 3.90 | -2.01% | 748,879 |
| Oct 31, 2025 | 3.88 | 4.18 | 3.40 | 3.98 | 3.98 | -14.22% | 1,197,096 |
| Oct 30, 2025 | 4.59 | 4.80 | 4.57 | 4.64 | 4.64 | 1.09% | 365,600 |
| Oct 29, 2025 | 4.52 | 4.63 | 4.49 | 4.59 | 4.59 | 1.55% | 228,695 |
| Oct 28, 2025 | 4.55 | 4.63 | 4.46 | 4.52 | 4.52 | - | 131,758 |
| Oct 27, 2025 | 4.47 | 4.64 | 4.46 | 4.52 | 4.52 | -0.44% | 179,146 |
| Oct 24, 2025 | 4.54 | 4.61 | 4.51 | 4.54 | 4.54 | 1.11% | 103,708 |
| Oct 23, 2025 | 4.49 | 4.60 | 4.45 | 4.49 | 4.49 | 0.90% | 130,049 |
| Oct 22, 2025 | 4.47 | 4.53 | 4.37 | 4.45 | 4.45 | -0.67% | 229,047 |
| Oct 21, 2025 | 4.41 | 4.60 | 4.35 | 4.48 | 4.48 | 1.59% | 257,461 |
| Oct 20, 2025 | 4.28 | 4.59 | 4.28 | 4.41 | 4.41 | -0.45% | 318,189 |
| Oct 17, 2025 | 4.34 | 4.44 | 4.20 | 4.43 | 4.43 | 1.14% | 446,086 |
| Oct 16, 2025 | 4.48 | 4.54 | 4.37 | 4.38 | 4.38 | -2.23% | 220,411 |
| Oct 15, 2025 | 4.49 | 4.55 | 4.44 | 4.48 | 4.48 | 0.45% | 174,864 |
| Oct 14, 2025 | 4.35 | 4.51 | 4.26 | 4.46 | 4.46 | 0.68% | 184,546 |