Skip to main content

Rockwell Medical, Inc. - Common Stock (NQ: RMTI )

2.080 +0.030 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.020 2.120 1.980 2.080 480,168 +0.03(+1.46%)
Dec 19, 2024 2.130 2.160 2.040 2.050 407,549 -0.04(-1.91%)
Dec 18, 2024 2.220 2.250 2.050 2.090 649,955 -0.13(-5.86%)
Dec 17, 2024 2.140 2.340 2.110 2.220 1,342,211 +0.21(+10.45%)
Dec 16, 2024 2.020 2.090 1.980 2.010 616,404 -0.03(-1.47%)
Dec 13, 2024 2.050 2.100 2.030 2.040 442,467 -0.03(-1.45%)
Dec 12, 2024 2.040 2.090 2.010 2.070 464,298 +0.03(+1.47%)
Dec 11, 2024 2.090 2.100 2.000 2.040 744,584 -0.04(-1.92%)
Dec 10, 2024 2.160 2.160 2.050 2.080 547,020 -0.06(-2.80%)
Dec 09, 2024 2.120 2.170 2.090 2.140 549,753 +0.01(+0.47%)
Dec 06, 2024 2.200 2.200 2.110 2.130 608,574 -0.05(-2.29%)
Dec 05, 2024 2.230 2.240 2.130 2.180 612,357 -0.05(-2.24%)
Dec 04, 2024 2.210 2.290 2.210 2.230 479,405 +0.03(+1.36%)
Dec 03, 2024 2.240 2.245 2.145 2.200 885,297 -0.04(-1.79%)
Dec 02, 2024 2.280 2.289 2.200 2.240 639,525 -0.05(-2.18%)
Nov 29, 2024 2.270 2.290 2.205 2.290 412,981 +0.07(+3.15%)
Nov 27, 2024 2.270 2.320 2.200 2.220 505,163 -0.03(-1.33%)
Nov 26, 2024 2.260 2.300 2.185 2.250 788,873 -0.06(-2.60%)
Nov 25, 2024 2.300 2.400 2.230 2.310 1,332,668 +0.06(+2.67%)
Nov 22, 2024 2.200 2.310 2.180 2.250 659,509 +0.05(+2.27%)
Nov 21, 2024 2.330 2.360 2.150 2.200 1,069,709 -0.13(-5.58%)
Nov 20, 2024 2.510 2.520 2.270 2.330 718,369 -0.16(-6.43%)
Nov 19, 2024 2.360 2.589 2.321 2.490 1,014,784 +0.14(+5.96%)
Nov 18, 2024 2.380 2.470 2.330 2.350 845,008 -0.00(-0.21%)
Nov 15, 2024 2.400 2.460 2.270 2.355 1,297,334 -0.14(-5.42%)
Nov 14, 2024 2.660 2.670 2.410 2.490 1,981,877 -0.14(-5.32%)
Nov 13, 2024 3.000 3.040 2.570 2.630 2,807,286 -0.20(-7.07%)
Nov 12, 2024 3.480 3.620 2.810 2.830 6,457,612 -1.82(-39.14%)
Nov 11, 2024 4.760 5.150 4.601 4.650 1,942,970 +0.22(+4.97%)
Nov 08, 2024 4.400 4.680 4.220 4.430 1,440,487 +0.24(+5.73%)
Nov 07, 2024 4.150 4.320 4.031 4.190 453,449 +0.07(+1.58%)
Nov 06, 2024 4.140 4.180 3.950 4.125 528,505 +0.03(+0.61%)
Nov 05, 2024 3.880 4.180 3.800 4.100 512,911 +0.21(+5.40%)
Nov 04, 2024 3.800 4.030 3.775 3.890 438,709 +0.10(+2.64%)
Nov 01, 2024 3.700 3.880 3.700 3.790 322,676 +0.14(+3.84%)
Oct 31, 2024 3.680 3.730 3.550 3.650 182,213 -0.05(-1.35%)
Oct 30, 2024 3.920 3.945 3.500 3.700 665,938 -0.26(-6.57%)
Oct 29, 2024 3.850 4.020 3.800 3.960 443,006 +0.13(+3.39%)
Oct 28, 2024 3.870 4.030 3.710 3.830 643,988 +0.08(+2.13%)
Oct 25, 2024 3.610 3.810 3.540 3.750 376,335 +0.14(+3.88%)
Oct 24, 2024 3.580 3.650 3.520 3.610 306,946 +0.12(+3.44%)
Oct 23, 2024 3.460 3.660 3.420 3.490 381,271 +0.03(+0.87%)
Oct 22, 2024 3.470 3.518 3.420 3.460 112,181 -0.02(-0.43%)
Oct 21, 2024 3.470 3.520 3.400 3.475 166,044 +0.02(+0.43%)
Oct 18, 2024 3.570 3.600 3.420 3.460 326,372 -0.12(-3.35%)
Oct 17, 2024 3.590 3.710 3.550 3.580 411,471 +0.06(+1.56%)
Oct 16, 2024 3.440 3.550 3.400 3.525 344,615 +0.08(+2.47%)
Oct 15, 2024 3.490 3.490 3.320 3.440 242,073 -0.05(-1.43%)
Oct 14, 2024 3.480 3.530 3.390 3.490 315,569 +0.05(+1.45%)
Oct 11, 2024 3.250 3.519 3.250 3.440 400,826 +0.16(+4.88%)
Oct 10, 2024 3.360 3.370 3.250 3.280 310,224 -0.08(-2.38%)
Oct 09, 2024 3.380 3.410 3.100 3.360 614,745 -0.04(-1.03%)
Oct 08, 2024 3.630 3.650 3.370 3.395 590,788 -0.25(-6.99%)
Oct 07, 2024 3.640 3.800 3.610 3.650 379,367 +0.01(+0.27%)
Oct 04, 2024 3.580 3.670 3.530 3.640 302,439 +0.08(+2.25%)
Oct 03, 2024 3.530 3.660 3.470 3.560 400,894 -0.08(-2.20%)
Oct 02, 2024 3.600 3.731 3.561 3.640 241,444 -0.04(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.