Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical IN (NQ: RMTI )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 111.98 115.83 111.98 112.86 29,569 -2.20(-1.91%)
Jan 30, 2014 112.20 117.48 112.20 115.06 35,779 +3.74(+3.36%)
Jan 29, 2014 112.31 113.30 110.00 111.32 31,070 -1.98(-1.75%)
Jan 28, 2014 112.75 116.60 112.64 113.30 47,066 +1.32(+1.18%)
Jan 27, 2014 115.50 117.59 108.90 111.98 72,787 -4.51(-3.87%)
Jan 24, 2014 121.66 123.15 116.49 116.49 60,925 -6.93(-5.61%)
Jan 23, 2014 126.83 127.27 122.54 123.42 60,694 -3.74(-2.94%)
Jan 22, 2014 128.70 130.46 126.50 127.16 45,578 -1.65(-1.28%)
Jan 21, 2014 129.80 132.44 126.61 128.81 62,582 +0.33(+0.26%)
Jan 17, 2014 130.02 128.48 128.48 128.48 107,109 -0.88(-0.68%)
Jan 16, 2014 126.94 131.67 124.52 129.36 100,253 +2.97(+2.35%)
Jan 15, 2014 118.58 127.60 118.58 126.39 116,736 +7.81(+6.59%)
Jan 14, 2014 111.43 121.33 111.21 118.58 93,345 +7.48(+6.73%)
Jan 13, 2014 120.78 121.00 109.01 111.10 126,938 -8.91(-7.42%)
Jan 10, 2014 115.72 121.77 114.52 120.01 141,997 +4.29(+3.71%)
Jan 09, 2014 111.54 116.60 108.68 115.72 85,359 +5.17(+4.68%)
Jan 08, 2014 111.98 113.74 106.26 110.55 69,836 -1.98(-1.76%)
Jan 07, 2014 111.10 119.68 109.23 112.53 187,781 +8.03(+7.68%)
Jan 06, 2014 109.67 110.00 104.39 104.50 117,305 -4.18(-3.85%)
Jan 03, 2014 114.73 117.04 108.02 108.68 146,059 -6.05(-5.27%)
Jan 02, 2014 115.50 118.25 112.97 114.73 76,169 -0.11(-0.10%)
Dec 31, 2013 119.02 114.84 114.84 114.84 129,736 -5.39(-4.48%)
Dec 30, 2013 119.79 123.09 117.70 120.23 49,801 -1.43(-1.18%)
Dec 27, 2013 123.42 123.97 115.50 121.66 77,263 -1.43(-1.16%)
Dec 26, 2013 122.76 126.06 122.43 123.09 40,723 +0.77(+0.63%)
Dec 24, 2013 122.98 125.07 122.14 122.32 24,775 -0.88(-0.71%)
Dec 23, 2013 126.17 127.93 122.10 123.20 79,702 -2.53(-2.01%)
Dec 20, 2013 123.75 128.59 123.20 125.73 116,532 +3.08(+2.51%)
Dec 19, 2013 118.36 125.18 118.25 122.65 154,087 +6.93(+5.99%)
Dec 18, 2013 115.50 125.66 112.97 115.72 224,614 -3.08(-2.59%)
Dec 17, 2013 127.38 128.81 104.61 118.80 853,897 -29.37(-19.82%)
Dec 16, 2013 147.29 149.60 145.86 148.17 27,528 +1.65(+1.13%)
Dec 13, 2013 149.38 153.78 145.75 146.52 54,598 -2.86(-1.91%)
Dec 12, 2013 142.67 150.15 137.50 149.38 89,795 +8.36(+5.93%)
Dec 11, 2013 147.51 147.95 140.36 141.02 118,477 -6.27(-4.26%)
Dec 10, 2013 150.15 153.00 146.41 147.29 73,213 -4.40(-2.90%)
Dec 09, 2013 157.08 158.87 150.48 151.69 71,502 -5.06(-3.23%)
Dec 06, 2013 163.02 163.90 156.64 156.75 0 -4.62(-2.86%)
Dec 05, 2013 157.63 163.68 155.65 161.37 0 +4.29(+2.73%)
Dec 04, 2013 153.56 158.51 153.56 157.08 0 +2.42(+1.56%)
Dec 03, 2013 158.40 158.95 152.57 154.66 0 -4.29(-2.70%)
Dec 02, 2013 160.60 160.82 157.30 158.95 0 -1.98(-1.23%)
Nov 29, 2013 163.02 164.21 160.49 160.93 0 -1.43(-0.88%)
Nov 27, 2013 163.90 166.32 159.94 162.36 0 -0.88(-0.54%)
Nov 26, 2013 159.39 163.57 156.97 163.24 0 +4.51(+2.84%)
Nov 25, 2013 168.41 172.48 154.55 158.73 105,950 -9.57(-5.69%)
Nov 22, 2013 171.49 174.31 165.00 168.30 0 -3.19(-1.86%)
Nov 21, 2013 166.87 172.37 165.77 171.49 108,039 +6.49(+3.93%)
Nov 20, 2013 161.26 168.91 160.93 165.00 0 +4.18(+2.60%)
Nov 19, 2013 162.47 163.57 154.33 160.82 133,777 -0.55(-0.34%)
Nov 18, 2013 170.50 170.50 160.05 161.37 0 -2.53(-1.54%)
Nov 15, 2013 156.20 166.76 154.44 163.90 0 +9.68(+6.28%)
Nov 14, 2013 151.69 160.60 150.15 154.22 237,364 +3.30(+2.19%)
Nov 13, 2013 139.70 151.25 139.26 150.92 177,076 +10.01(+7.10%)
Nov 12, 2013 139.70 141.23 135.30 140.91 0 +2.09(+1.51%)
Nov 11, 2013 135.85 139.81 133.21 138.82 0 +5.61(+4.21%)
Nov 08, 2013 123.31 133.65 123.20 133.21 0 +10.56(+8.61%)
Nov 07, 2013 128.70 129.25 122.32 122.65 74,956 -4.40(-3.46%)
Nov 06, 2013 132.33 136.95 124.41 127.05 243,891 +2.97(+2.39%)
Nov 05, 2013 126.50 129.25 121.66 124.08 91,168 -3.96(-3.09%)
Nov 04, 2013 129.80 131.01 125.73 128.04 0 -1.54(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.