Rimini Street, Inc.RMNINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.46 | $3.54 | $3.44 | $3.48 | 240,776 |
| 1/30/2026 | $3.44 | $3.50 | $3.36 | $3.45 | 353,027 |
| 1/29/2026 | $3.55 | $3.55 | $3.36 | $3.45 | 539,100 |
| 1/28/2026 | $3.61 | $3.63 | $3.48 | $3.54 | 302,500 |
| 1/27/2026 | $3.67 | $3.67 | $3.53 | $3.61 | 321,900 |
| 1/26/2026 | $3.64 | $3.68 | $3.58 | $3.67 | 251,348 |
| 1/23/2026 | $3.76 | $3.76 | $3.62 | $3.62 | 319,264 |
| 1/22/2026 | $3.72 | $3.78 | $3.66 | $3.76 | 463,200 |
| 1/21/2026 | $3.74 | $3.74 | $3.62 | $3.68 | 310,721 |
| 1/20/2026 | $3.73 | $3.80 | $3.68 | $3.71 | 282,545 |
| 1/16/2026 | $3.83 | $3.87 | $3.78 | $3.83 | 224,919 |
| 1/15/2026 | $3.92 | $3.94 | $3.81 | $3.82 | 279,300 |
| 1/14/2026 | $3.97 | $3.98 | $3.86 | $3.91 | 198,000 |
| 1/13/2026 | $3.97 | $3.98 | $3.88 | $3.97 | 170,000 |
| 1/12/2026 | $3.89 | $4.01 | $3.83 | $3.99 | 382,205 |
| 1/9/2026 | $3.97 | $3.99 | $3.85 | $3.90 | 372,048 |
| 1/8/2026 | $3.83 | $4.03 | $3.82 | $3.98 | 234,600 |
| 1/7/2026 | $3.89 | $3.91 | $3.81 | $3.85 | 166,638 |
| 1/6/2026 | $3.82 | $3.91 | $3.75 | $3.90 | 172,534 |
| 1/5/2026 | $3.80 | $3.90 | $3.79 | $3.84 | 127,320 |
| 1/2/2026 | $3.91 | $3.91 | $3.75 | $3.80 | 254,832 |
| 12/31/2025 | $3.87 | $3.90 | $3.81 | $3.88 | 192,530 |
| 12/30/2025 | $3.85 | $3.92 | $3.81 | $3.87 | 148,028 |
| 12/29/2025 | $3.90 | $3.91 | $3.83 | $3.86 | 280,384 |
| 12/26/2025 | $3.98 | $4.00 | $3.93 | $3.94 | 85,111 |
| 12/24/2025 | $4.00 | $4.02 | $3.94 | $4.01 | 98,115 |
| 12/23/2025 | $3.98 | $4.06 | $3.96 | $4.00 | 118,600 |
| 12/22/2025 | $3.99 | $4.08 | $3.96 | $4.06 | 366,900 |
| 12/19/2025 | $4.01 | $4.05 | $3.93 | $3.97 | 516,800 |
| 12/18/2025 | $4.04 | $4.08 | $3.98 | $4.02 | 295,593 |
| 12/17/2025 | $4.05 | $4.10 | $4.01 | $4.03 | 302,700 |
| 12/16/2025 | $4.07 | $4.13 | $4.05 | $4.06 | 196,100 |
| 12/15/2025 | $4.11 | $4.17 | $4.03 | $4.09 | 230,400 |
| 12/12/2025 | $4.16 | $4.21 | $4.09 | $4.11 | 192,925 |
| 12/11/2025 | $4.14 | $4.20 | $4.07 | $4.17 | 219,606 |
| 12/10/2025 | $4.14 | $4.20 | $4.13 | $4.14 | 463,800 |
| 12/9/2025 | $4.06 | $4.15 | $4.04 | $4.14 | 333,300 |
| 12/8/2025 | $4.17 | $4.19 | $4.00 | $4.07 | 368,000 |
| 12/5/2025 | $4.06 | $4.19 | $4.06 | $4.16 | 354,612 |
| 12/4/2025 | $3.99 | $4.09 | $3.95 | $4.07 | 293,400 |
| 12/3/2025 | $3.81 | $4.04 | $3.76 | $4.02 | 392,700 |
| 12/2/2025 | $3.84 | $3.91 | $3.77 | $3.80 | 332,700 |
| 12/1/2025 | $3.85 | $3.89 | $3.74 | $3.80 | 247,739 |
| 11/28/2025 | $3.82 | $3.89 | $3.79 | $3.81 | 175,702 |
| 11/26/2025 | $3.83 | $3.86 | $3.76 | $3.83 | 272,703 |
| 11/25/2025 | $3.87 | $3.93 | $3.79 | $3.83 | 200,346 |
| 11/24/2025 | $3.80 | $3.93 | $3.80 | $3.86 | 289,825 |
| 11/21/2025 | $3.70 | $3.87 | $3.65 | $3.79 | 290,200 |
| 11/20/2025 | $3.83 | $3.89 | $3.70 | $3.70 | 400,022 |
| 11/19/2025 | $3.80 | $3.93 | $3.75 | $3.75 | 391,800 |
| 11/18/2025 | $3.77 | $3.84 | $3.69 | $3.80 | 337,537 |
| 11/17/2025 | $3.86 | $3.89 | $3.79 | $3.79 | 366,400 |
| 11/14/2025 | $3.79 | $3.94 | $3.76 | $3.85 | 314,221 |
| 11/13/2025 | $4.04 | $4.11 | $3.84 | $3.89 | 479,836 |
| 11/12/2025 | $3.94 | $4.07 | $3.91 | $4.05 | 257,100 |
| 11/11/2025 | $3.94 | $4.00 | $3.85 | $3.95 | 227,800 |
| 11/10/2025 | $3.94 | $4.05 | $3.91 | $3.99 | 289,800 |
| 11/7/2025 | $3.84 | $3.94 | $3.78 | $3.90 | 266,000 |
| 11/6/2025 | $4.03 | $4.06 | $3.82 | $3.86 | 527,900 |
| 11/5/2025 | $3.90 | $4.12 | $3.89 | $4.07 | 396,044 |