Rimini Street, Inc. (RMNI)
NASDAQ: RMNI · Real-Time Price · USD
4.160
+0.090 (2.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
Rimini Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | 2.21% | 354,577 |
| 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% | 290,176 |
| Nov 20, 2025 | 3.83 | 3.89 | 3.70 | 3.70 | 3.70 | -1.33% | 400,012 |
| 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 |
| Oct 13, 2025 | 4.37 | 4.51 | 4.30 | 4.43 | 4.43 | 3.50% | 318,418 |
| Oct 10, 2025 | 4.58 | 4.64 | 4.27 | 4.28 | 4.28 | -5.93% | 231,600 |
| Oct 9, 2025 | 4.59 | 4.59 | 4.48 | 4.55 | 4.55 | -0.66% | 178,948 |
| Oct 8, 2025 | 4.52 | 4.63 | 4.50 | 4.58 | 4.58 | 1.10% | 274,420 |
| Oct 7, 2025 | 4.75 | 4.77 | 4.51 | 4.53 | 4.53 | -4.63% | 254,256 |
| Oct 6, 2025 | 4.84 | 4.86 | 4.68 | 4.75 | 4.75 | -1.86% | 192,704 |
| Oct 3, 2025 | 4.73 | 4.91 | 4.73 | 4.84 | 4.84 | 1.68% | 252,755 |
| Oct 2, 2025 | 4.70 | 4.81 | 4.63 | 4.76 | 4.76 | 1.93% | 209,370 |
| Oct 1, 2025 | 4.66 | 4.74 | 4.63 | 4.67 | 4.67 | -0.21% | 259,377 |
| Sep 30, 2025 | 4.79 | 4.87 | 4.63 | 4.68 | 4.68 | -2.70% | 174,607 |
| Sep 29, 2025 | 4.89 | 4.92 | 4.77 | 4.81 | 4.81 | -0.21% | 404,068 |
| Sep 26, 2025 | 4.77 | 4.84 | 4.67 | 4.82 | 4.82 | 0.84% | 214,386 |