Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
3.480
-0.030 (-0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 191,215 |
| Apr 27, 2026 | 3.45 | 3.54 | 3.42 | 3.51 | 3.51 | 1.15% | 258,170 |
| Apr 24, 2026 | 3.46 | 3.51 | 3.44 | 3.47 | 3.47 | -0.29% | 313,996 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.43 | 3.48 | 3.48 | -4.92% | 522,265 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -0.81% | 389,665 |
| Apr 21, 2026 | 3.73 | 3.77 | 3.67 | 3.69 | 3.69 | -1.34% | 288,502 |
| Apr 20, 2026 | 3.69 | 3.78 | 3.69 | 3.74 | 3.74 | 0.54% | 261,254 |
| Apr 17, 2026 | 3.67 | 3.78 | 3.66 | 3.72 | 3.72 | 3.33% | 491,410 |
| Apr 16, 2026 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | 1.12% | 370,083 |
| Apr 15, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.30% | 290,047 |
| Apr 14, 2026 | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | 2.05% | 308,303 |
| Apr 13, 2026 | 3.24 | 3.44 | 3.24 | 3.41 | 3.41 | 4.60% | 231,877 |
| Apr 10, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -2.40% | 222,893 |
| Apr 9, 2026 | 3.35 | 3.36 | 3.20 | 3.34 | 3.34 | -1.18% | 631,537 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | 0.30% | 346,900 |
| Apr 7, 2026 | 3.38 | 3.41 | 3.32 | 3.37 | 3.37 | -2.03% | 279,465 |
| Apr 6, 2026 | 3.33 | 3.48 | 3.33 | 3.44 | 3.44 | 2.69% | 193,543 |
| Apr 2, 2026 | 3.21 | 3.37 | 3.21 | 3.35 | 3.35 | 0.90% | 160,513 |
| Apr 1, 2026 | 3.28 | 3.41 | 3.26 | 3.32 | 3.32 | 1.22% | 277,057 |
| Mar 31, 2026 | 3.17 | 3.29 | 3.12 | 3.28 | 3.28 | 5.13% | 358,741 |
| Mar 30, 2026 | 3.12 | 3.17 | 3.11 | 3.12 | 3.12 | 0.32% | 160,772 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | -3.12% | 192,901 |
| Mar 26, 2026 | 3.12 | 3.27 | 3.12 | 3.21 | 3.21 | 1.58% | 245,493 |
| Mar 25, 2026 | 3.20 | 3.24 | 3.14 | 3.16 | 3.16 | -0.63% | 195,511 |
| Mar 24, 2026 | 3.23 | 3.24 | 3.12 | 3.18 | 3.18 | -1.85% | 323,910 |
| Mar 23, 2026 | 3.17 | 3.30 | 3.12 | 3.24 | 3.24 | 4.18% | 496,723 |
| Mar 20, 2026 | 3.21 | 3.21 | 3.08 | 3.11 | 3.11 | -3.12% | 502,492 |
| Mar 19, 2026 | 3.18 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 183,255 |
| Mar 18, 2026 | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | -1.52% | 242,026 |
| Mar 17, 2026 | 3.28 | 3.35 | 3.27 | 3.29 | 3.29 | 0.92% | 183,473 |
| Mar 16, 2026 | 3.31 | 3.33 | 3.25 | 3.26 | 3.26 | -0.91% | 270,896 |
| Mar 13, 2026 | 3.33 | 3.40 | 3.28 | 3.29 | 3.29 | -1.20% | 182,478 |
| Mar 12, 2026 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | -1.48% | 217,733 |
| Mar 11, 2026 | 3.41 | 3.44 | 3.29 | 3.38 | 3.38 | -0.88% | 259,147 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.36 | 3.41 | 3.41 | -4.75% | 376,593 |
| Mar 9, 2026 | 3.53 | 3.64 | 3.45 | 3.58 | 3.58 | -1.10% | 315,555 |
| 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% | 290,498 |
| Mar 3, 2026 | 3.66 | 3.75 | 3.57 | 3.70 | 3.70 | -0.54% | 292,182 |
| 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% | 457,624 |
| Feb 26, 2026 | 3.52 | 3.84 | 3.52 | 3.76 | 3.76 | 6.82% | 1,013,147 |
| Feb 25, 2026 | 3.37 | 3.62 | 3.36 | 3.52 | 3.52 | 5.07% | 579,455 |
| Feb 24, 2026 | 3.39 | 3.45 | 3.31 | 3.35 | 3.35 | -1.47% | 378,265 |
| Feb 23, 2026 | 3.52 | 3.55 | 3.39 | 3.40 | 3.40 | -5.29% | 633,763 |
| Feb 20, 2026 | 3.29 | 3.70 | 3.29 | 3.59 | 3.59 | 20.88% | 1,688,451 |
| Feb 19, 2026 | 3.05 | 3.05 | 2.91 | 2.97 | 2.97 | -2.30% | 517,056 |
| 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% | 167,914 |
| 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% | 410,857 |
| 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% | 274,082 |
| 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% | 247,324 |
| 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% | 302,468 |
| 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% | 251,348 |
| Jan 23, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -3.72% | 319,264 |
| 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% | 310,721 |
| Jan 20, 2026 | 3.73 | 3.80 | 3.68 | 3.71 | 3.71 | -3.13% | 282,545 |
| 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% | 279,250 |
| 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% | 234,588 |
| 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% | 254,832 |
| Dec 31, 2025 | 3.87 | 3.90 | 3.81 | 3.88 | 3.88 | 0.26% | 192,530 |
| 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% | 280,384 |
| 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% | 98,115 |
| 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% | 366,873 |
| Dec 19, 2025 | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 516,796 |
| Dec 18, 2025 | 4.04 | 4.08 | 3.98 | 4.02 | 4.02 | -0.25% | 295,593 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 302,698 |
| 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% | 230,395 |
| Dec 12, 2025 | 4.16 | 4.21 | 4.09 | 4.11 | 4.11 | -1.44% | 192,925 |
| 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 |