Quantcast

Rimini Street, Inc. (DE) Common Stock Historical Stock Prices

RMNI 
$5
*  
0.25
4.76%
Get RMNI Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading RMNI now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RMNI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.23 5.30 5 5 43,604
03/20/2019 5.23 5.3 5 5 43,604
03/19/2019 5.41 5.41 5.2 5.25 17,229
03/18/2019 4.97 5.505 4.97 5.35 22,434
03/15/2019 5.2 5.2 4.93 5.02 62,195
03/14/2019 5.13 5.13 4.93 5.11 13,304
03/13/2019 5.33 5.33 5.11 5.17 8,306
03/12/2019 5.38 5.47 5.21 5.41 8,749
03/11/2019 5.01 5.42 5.01 5.36 31,513
03/08/2019 5.16 5.16 4.815 5.01 21,587
03/07/2019 5.49 5.49 5.11 5.15 19,640
03/06/2019 5.6 5.69 5.3 5.37 18,874
03/05/2019 5.86 5.86 5.39 5.6 31,525
03/04/2019 5.52 6 5.5 5.94 92,928
03/01/2019 5.47 5.59 5.44 5.58 17,285
02/28/2019 5.45 5.52 5.35 5.46 34,812
02/27/2019 5.26 5.49 5.26 5.46 10,308
02/26/2019 5.36 5.54 5.26 5.32 14,426
02/25/2019 5.22 5.58 5.05 5.29 22,721
02/22/2019 5.537 5.57 5.05 5.16 67,413
02/21/2019 5.84 5.91 5.43 5.52 32,417
02/20/2019 5.75 5.985 5.73 5.87 21,258
02/19/2019 5.7 5.76 5.56 5.75 27,197
02/15/2019 5.93 5.93 5.57 5.75 35,948
02/14/2019 5.93 6 5.85 5.9 39,573
02/13/2019 5.84 5.995 5.84 5.91 14,933
02/12/2019 5.42 5.84 5.42 5.84 17,625
02/11/2019 5.64 5.75 5.49 5.64 18,073
02/08/2019 5.36 5.6 5.26 5.56 39,953
02/07/2019 5.29 5.74 5.2 5.3 11,068
02/06/2019 5.53 5.53 5.28 5.3 11,334
02/05/2019 5.67 5.67 5.42 5.45 8,190
02/04/2019 5.53 5.74 5.42 5.68 29,622
02/01/2019 5.3 5.5878 5.06 5.47 20,593
01/31/2019 5.51 5.61 5.27 5.3 30,150
01/30/2019 5.28 5.53 5.1456 5.53 17,084
01/29/2019 5.34 5.3697 5.05 5.29 11,468
01/28/2019 5.55 5.55 5.21 5.32 17,195
01/25/2019 5.46 5.64 5.1758 5.63 11,735
01/24/2019 5.21 5.5 5.21 5.45 10,444
01/23/2019 5.13 5.3185 5.13 5.21 3,994
01/22/2019 5.36 5.36 5.11 5.12 4,729
01/18/2019 5.47 5.53 5.32 5.39 10,751
01/17/2019 5.36 5.55 5.31 5.44 14,147
01/16/2019 5.47 5.5864 5.3 5.36 9,529
01/15/2019 5.48 5.75 5.32 5.53 6,366
01/14/2019 5.49 5.49 5.4 5.41 4,666
01/11/2019 5.16 5.63 5.1254 5.58 19,636
01/10/2019 5.32 5.66 5.26 5.32 12,565
01/09/2019 5.72 5.72 5.34 5.4 18,075
01/08/2019 5.6 5.75 5.01 5.7 11,732
01/07/2019 5.19 5.6 5.18 5.58 6,711
01/04/2019 5 5.79 5 5.56 67,551
01/03/2019 5.33 5.42 5.07 5.07 5,699
01/02/2019 5.01 5.39 5.01 5.39 6,628
12/31/2018 4.95 5.25 4.72 5.15 64,016
12/28/2018 4.91 5.06 4.67 4.92 48,906
12/27/2018 4.84 4.99 4.62 4.89 38,057
12/26/2018 4.49 5 4.46 4.9 49,141
12/24/2018 4.64 5.45 4.36 4.7 17,740
12/21/2018 4.69 4.83 4.45 4.56 74,374
12/20/2018 4.7 4.98 4.53 4.71 36,530
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio