NASDAQ : RMNI
Rimini Street, Inc. — Price history
Technology · Software - Application · United States
Last price 4.88 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 452.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rimini Street, Inc. (RMNI) closed at 4.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.99 | 5.23 | 4.83 | 4.88 | 849,676 | -1.61% |
| 2026-10-30 | 4.735 | 5.245 | 4.63 | 4.96 | 1,488,981 | +24.31% |
| 2026-10-29 | 3.98 | 4.05 | 3.9 | 3.99 | 500,093 | -0.87% |
| 2026-10-28 | 4.01 | 4.04 | 3.79 | 4.025 | 523,155 | +0.37% |
| 2026-10-27 | 4.04 | 4.065 | 3.99 | 4.01 | 298,642 | -0.74% |
| 2026-10-26 | 4.03 | 4.08 | 3.99 | 4.04 | 195,812 | +0.75% |
| 2026-10-23 | 4.07 | 4.08 | 3.96 | 4.01 | 330,019 | -1.96% |
| 2026-10-22 | 4.12 | 4.2 | 4.05 | 4.09 | 246,675 | -0.97% |
| 2026-10-21 | 4.08 | 4.16 | 4.03 | 4.13 | 386,483 | +1.47% |
| 2026-10-20 | 4.06 | 4.13 | 4.05 | 4.07 | 243,766 | +0.49% |
| 2026-10-19 | 4.01 | 4.07 | 4.01 | 4.05 | 268,780 | +1.00% |
| 2026-10-16 | 4.12 | 4.18 | 4 | 4.01 | 342,859 | -2.43% |
| 2026-10-15 | 4.08 | 4.19 | 4.04 | 4.11 | 445,235 | +0.98% |
| 2026-10-14 | 4.04 | 4.115 | 4.04 | 4.07 | 350,436 | -0.49% |
| 2026-10-13 | 4.08 | 4.145 | 4.08 | 4.09 | 196,701 | +0.74% |
| 2026-10-12 | 4.15 | 4.21 | 4.04 | 4.06 | 184,506 | -2.40% |
| 2026-10-09 | 4.1 | 4.16 | 4.05 | 4.16 | 409,511 | +1.59% |
| 2026-10-08 | 4.06 | 4.13 | 4.06 | 4.095 | 213,522 | +0.86% |
| 2026-10-07 | 4.06 | 4.09 | 4.03 | 4.06 | 188,919 | -1.22% |
| 2026-10-06 | 4.27 | 4.275 | 4.09 | 4.11 | 228,617 | -1.67% |
| 2026-10-05 | 4.32 | 4.32 | 4.16 | 4.18 | 322,562 | -1.42% |
| 2026-10-02 | 4.33 | 4.35 | 4.215 | 4.24 | 611,789 | -1.17% |
| 2026-10-01 | 4.28 | 4.34 | 4.25 | 4.29 | 340,255 | +0.70% |
| 2026-09-30 | 4.18 | 4.34 | 4.18 | 4.26 | 289,786 | +2.40% |
| 2026-09-29 | 4.18 | 4.23 | 4.1 | 4.16 | 844,162 | -1.19% |
| 2026-09-28 | 4.17 | 4.245 | 4.12 | 4.21 | 287,731 | -0.24% |
| 2026-09-25 | 4.29 | 4.32 | 4.19 | 4.22 | 252,513 | -1.40% |
| 2026-09-24 | 4.3 | 4.3 | 4.23 | 4.28 | 315,722 | -0.47% |
| 2026-09-23 | 4.36 | 4.375 | 4.26 | 4.3 | 221,821 | -1.83% |
| 2026-09-22 | 4.38 | 4.415 | 4.24 | 4.38 | 290,837 | +0.92% |
| 2026-09-21 | 4.4 | 4.47 | 4.32 | 4.34 | 339,725 | -0.91% |
| 2026-09-18 | 4.49 | 4.54 | 4.35 | 4.38 | 652,907 | +0.46% |
| 2026-09-17 | 4.47 | 4.47 | 4.35 | 4.36 | 341,850 | -2.46% |
| 2026-09-16 | 4.56 | 4.58 | 4.45 | 4.47 | 354,828 | -2.30% |
| 2026-09-15 | 4.69 | 4.69 | 4.54 | 4.575 | 307,968 | -2.45% |
| 2026-09-14 | 4.54 | 4.71 | 4.53 | 4.69 | 346,031 | +3.30% |
| 2026-09-11 | 4.62 | 4.65 | 4.54 | 4.54 | 284,137 | -0.66% |
| 2026-09-10 | 4.58 | 4.635 | 4.55 | 4.57 | 264,674 | -0.65% |
| 2026-09-09 | 4.77 | 4.78 | 4.58 | 4.6 | 457,605 | -4.17% |
| 2026-09-08 | 4.94 | 4.97 | 4.675 | 4.8 | 668,723 | -4.19% |
| 2026-09-04 | 5.07 | 5.08 | 4.925 | 5.01 | 528,951 | -1.76% |
| 2026-09-03 | 5.17 | 5.275 | 5.07 | 5.1 | 512,175 | -0.97% |
| 2026-09-02 | 5.23 | 5.23 | 5.12 | 5.15 | 757,293 | -0.96% |
| 2026-09-01 | 5.53 | 5.6 | 5.16 | 5.2 | 421,372 | -7.31% |
| 2026-08-31 | 5.6 | 5.68 | 5.52 | 5.61 | 602,090 | -0.71% |
| 2026-08-28 | 5.37 | 5.655 | 5.37 | 5.65 | 1,006,586 | +5.21% |
| 2026-08-27 | 5.16 | 5.4 | 5.16 | 5.37 | 660,410 | +4.27% |
| 2026-08-26 | 5.16 | 5.22 | 5.1 | 5.15 | 394,321 | -0.96% |
| 2026-08-25 | 5.2 | 5.23 | 5.145 | 5.2 | 298,607 | -0.19% |
| 2026-08-24 | 5.24 | 5.278 | 5.18 | 5.21 | 451,731 | -0.76% |
| 2026-08-21 | 5.12 | 5.27 | 5.1 | 5.25 | 451,359 | +2.94% |
| 2026-08-20 | 5.02 | 5.13 | 5.01 | 5.1 | 385,446 | +0.79% |
| 2026-08-19 | 5.02 | 5.175 | 5.01 | 5.06 | 586,555 | +1.00% |
| 2026-08-18 | 4.97 | 5.095 | 4.9 | 5.01 | 339,448 | +1.01% |
| 2026-08-17 | 4.92 | 5.02 | 4.92 | 4.96 | 456,961 | -0.60% |
| 2026-08-14 | 5.01 | 5.06 | 4.95 | 4.99 | 321,711 | -0.80% |
| 2026-08-13 | 4.84 | 5.04 | 4.71 | 5.03 | 355,887 | +5.45% |
| 2026-08-12 | 4.8 | 4.83 | 4.69 | 4.77 | 307,620 | -0.83% |
| 2026-08-11 | 4.92 | 4.92 | 4.78 | 4.81 | 227,615 | -2.04% |
| 2026-08-10 | 5 | 5.08 | 4.9 | 4.91 | 426,917 | -2.77% |
| 2026-08-07 | 4.98 | 5.07 | 4.97 | 5.05 | 359,260 | +2.02% |
| 2026-08-06 | 4.73 | 4.975 | 4.69 | 4.95 | 763,487 | +3.34% |
| 2026-08-05 | 4.94 | 4.96 | 4.72 | 4.79 | 279,643 | -2.64% |
| 2026-08-04 | 4.75 | 4.94 | 4.75 | 4.92 | 590,540 | +2.71% |
| 2026-08-03 | 4.76 | 4.94 | 4.76 | 4.79 | 552,896 | -0.42% |
| 2026-07-31 | 4.75 | 4.825 | 4.45 | 4.81 | 797,659 | -2.04% |
| 2026-07-30 | 4.94 | 4.965 | 4.78 | 4.91 | 435,849 | -0.61% |
| 2026-07-29 | 4.9 | 5.06 | 4.88 | 4.94 | 446,583 | +1.02% |
| 2026-07-28 | 4.74 | 4.975 | 4.74 | 4.89 | 511,123 | +4.71% |
| 2026-07-27 | 4.48 | 4.73 | 4.455 | 4.67 | 219,789 | +5.90% |
| 2026-07-24 | 4.34 | 4.455 | 4.335 | 4.41 | 282,450 | +2.56% |
| 2026-07-23 | 4.29 | 4.39 | 4.235 | 4.3 | 304,084 | -1.15% |
| 2026-07-22 | 4.6 | 4.6 | 4.285 | 4.35 | 312,486 | -3.97% |
| 2026-07-21 | 4.59 | 4.68 | 4.515 | 4.53 | 197,117 | -1.95% |
| 2026-07-20 | 4.64 | 4.65 | 4.52 | 4.62 | 230,610 | -0.43% |
| 2026-07-17 | 4.73 | 4.73 | 4.6 | 4.64 | 268,974 | -1.07% |
| 2026-07-16 | 4.63 | 4.72 | 4.59 | 4.69 | 187,956 | +1.30% |
| 2026-07-15 | 4.69 | 4.82 | 4.63 | 4.63 | 221,538 | -0.86% |
| 2026-07-14 | 4.68 | 4.775 | 4.65 | 4.67 | 392,371 | -2.10% |
| 2026-07-13 | 4.7 | 4.845 | 4.62 | 4.77 | 310,736 | +1.06% |
| 2026-07-10 | 4.8 | 4.88 | 4.575 | 4.72 | 348,097 | -1.26% |
| 2026-07-09 | 4.65 | 4.795 | 4.53 | 4.78 | 401,052 | +2.36% |
| 2026-07-08 | 4.68 | 4.76 | 4.66 | 4.67 | 290,532 | -1.68% |
| 2026-07-07 | 4.71 | 4.835 | 4.685 | 4.75 | 388,093 | +1.93% |
| 2026-07-06 | 4.53 | 4.7 | 4.451 | 4.66 | 341,794 | +2.64% |
| 2026-07-02 | 4.48 | 4.635 | 4.48 | 4.54 | 351,737 | +0.89% |
| 2026-07-01 | 4.29 | 4.55 | 4.28 | 4.5 | 573,912 | +5.63% |
| 2026-06-30 | 4.27 | 4.28 | 4.145 | 4.26 | 557,046 | +0.47% |
| 2026-06-29 | 4.34 | 4.44 | 4.085 | 4.24 | 1,673,915 | -1.85% |
| 2026-06-26 | 4.05 | 4.35 | 4.05 | 4.32 | 1,250,113 | +6.14% |
| 2026-06-25 | 4.23 | 4.23 | 4.045 | 4.07 | 658,381 | -3.55% |
| 2026-06-24 | 4.17 | 4.33 | 4.17 | 4.22 | 322,910 | +1.20% |
| 2026-06-23 | 4.05 | 4.18 | 4.05 | 4.17 | 267,191 | +2.46% |
| 2026-06-22 | 4.16 | 4.215 | 4.01 | 4.07 | 631,183 | -2.16% |
| 2026-06-18 | 4.19 | 4.2 | 4.11 | 4.16 | 475,471 | +1.22% |
| 2026-06-17 | 4.14 | 4.26 | 4.095 | 4.11 | 480,891 | -1.20% |
| 2026-06-16 | 4.2 | 4.23 | 4.16 | 4.16 | 280,472 | -0.24% |
| 2026-06-15 | 4.19 | 4.21 | 4.15 | 4.17 | 190,773 | +0.24% |
| 2026-06-12 | 4.16 | 4.22 | 4.15 | 4.16 | 191,148 | -0.24% |
| 2026-06-11 | 4.12 | 4.185 | 4.085 | 4.17 | 333,928 | +1.71% |
| 2026-06-10 | 4.11 | 4.205 | 4.05 | 4.1 | 722,737 | -1.68% |
| 2026-06-09 | 4.1 | 4.18 | 4.06 | 4.17 | 343,687 | +1.21% |
| 2026-06-08 | 4.15 | 4.23 | 4.095 | 4.12 | 358,083 | -0.72% |
| 2026-06-05 | 4.12 | 4.165 | 4.09 | 4.15 | 429,427 | +0.00% |
| 2026-06-04 | 4.14 | 4.336 | 4.13 | 4.15 | 326,717 | +1.72% |
| 2026-06-03 | 4.15 | 4.27 | 4.005 | 4.08 | 682,010 | -4.45% |
| 2026-06-02 | 4.23 | 4.295 | 4.14 | 4.27 | 440,513 | +0.00% |
| 2026-06-01 | 3.9 | 4.295 | 3.9 | 4.27 | 917,072 | +9.21% |
| 2026-05-29 | 3.81 | 3.99 | 3.795 | 3.91 | 684,667 | +3.17% |
| 2026-05-28 | 3.7 | 3.8 | 3.7 | 3.79 | 158,495 | +2.43% |
| 2026-05-27 | 3.58 | 3.71 | 3.58 | 3.7 | 248,429 | +3.35% |
| 2026-05-26 | 3.63 | 3.66 | 3.525 | 3.58 | 412,357 | -1.38% |
| 2026-05-22 | 3.62 | 3.72 | 3.62 | 3.63 | 258,880 | +1.11% |
| 2026-05-21 | 3.61 | 3.64 | 3.5 | 3.59 | 498,197 | -1.64% |
| 2026-05-20 | 3.54 | 3.66 | 3.43 | 3.65 | 329,122 | +3.11% |
| 2026-05-19 | 3.56 | 3.635 | 3.51 | 3.54 | 307,081 | -1.12% |
| 2026-05-18 | 3.46 | 3.59 | 3.395 | 3.58 | 222,360 | +3.47% |
| 2026-05-15 | 3.44 | 3.48 | 3.39 | 3.46 | 438,473 | -0.86% |
| 2026-05-14 | 3.53 | 3.58 | 3.465 | 3.49 | 664,199 | -1.41% |
| 2026-05-13 | 3.59 | 3.62 | 3.52 | 3.54 | 550,533 | -1.39% |