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

Rockwell Medical IN (NQ: RMTI )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2022 4.235 4.523 68,268 +0.35(+8.35%)
Jan 28, 2022 4.117 4.499 4.015 4.175 34,390 +0.05(+1.20%)
Jan 27, 2022 4.444 4.444 4.026 4.125 47,178 -0.17(-3.85%)
Jan 26, 2022 4.620 4.665 4.180 4.290 61,741 -0.24(-5.32%)
Jan 25, 2022 4.132 4.620 3.972 4.531 66,454 +0.35(+8.28%)
Jan 24, 2022 4.180 4.278 3.859 4.184 71,234 -0.14(-3.21%)
Jan 21, 2022 4.947 5.000 4.209 4.323 213,048 -0.79(-15.52%)
Jan 20, 2022 5.500 5.665 5.082 5.117 89,733 -0.48(-8.61%)
Jan 19, 2022 5.170 5.656 4.950 5.599 239,971 +0.43(+8.30%)
Jan 18, 2022 4.730 5.279 4.620 5.170 149,684 +0.02(+0.43%)
Jan 14, 2022 5.148 0 -0.01(-0.15%)
Jan 13, 2022 6.600 7.150 4.972 5.156 5,843,955 +0.77(+17.44%)
Jan 12, 2022 4.455 4.510 4.291 4.390 13,021 -0.03(-0.57%)
Jan 11, 2022 4.400 4.510 4.182 4.415 25,846 +0.09(+2.11%)
Jan 10, 2022 4.510 4.510 4.180 4.324 23,296 -0.18(-3.96%)
Jan 07, 2022 4.386 4.730 4.278 4.502 34,415 +0.22(+5.25%)
Jan 06, 2022 4.464 4.617 4.236 4.278 19,496 -0.19(-4.24%)
Jan 05, 2022 4.730 4.730 4.308 4.467 28,178 -0.16(-3.45%)
Jan 04, 2022 4.878 4.938 4.537 4.627 25,394 -0.28(-5.70%)
Jan 03, 2022 4.510 4.906 4.453 4.906 63,382 +0.40(+8.78%)
Dec 31, 2021 4.429 4.728 4.248 4.510 119,205 +0.00(+0.00%)
Dec 30, 2021 3.960 4.730 3.960 4.510 160,771 +0.44(+10.81%)
Dec 29, 2021 4.070 4.179 3.762 4.070 140,103 -0.02(-0.43%)
Dec 28, 2021 4.222 4.345 4.082 4.088 63,649 -0.09(-2.21%)
Dec 27, 2021 4.290 4.482 4.101 4.180 109,128 -0.17(-3.82%)
Dec 23, 2021 4.290 4.510 4.180 4.346 84,952 -0.04(-0.98%)
Dec 22, 2021 4.510 4.730 4.290 4.389 129,796 -0.12(-2.68%)
Dec 21, 2021 4.300 4.598 4.291 4.510 49,403 +0.21(+4.99%)
Dec 20, 2021 4.400 4.576 4.187 4.295 42,001 -0.21(-4.76%)
Dec 17, 2021 4.400 4.604 4.279 4.510 51,116 +0.13(+2.96%)
Dec 16, 2021 4.400 4.604 4.292 4.380 75,247 -0.08(-1.73%)
Dec 15, 2021 4.434 4.510 4.193 4.457 47,138 -0.05(-1.17%)
Dec 14, 2021 4.730 4.895 4.098 4.510 108,085 -0.23(-4.87%)
Dec 13, 2021 4.400 4.840 4.279 4.741 127,049 +0.52(+12.24%)
Dec 10, 2021 4.620 4.839 4.095 4.224 98,911 -0.42(-8.98%)
Dec 09, 2021 4.840 4.928 4.622 4.641 51,695 -0.19(-3.90%)
Dec 08, 2021 4.565 4.950 4.407 4.829 79,405 +0.25(+5.50%)
Dec 07, 2021 4.455 4.607 4.400 4.577 46,187 +0.19(+4.31%)
Dec 06, 2021 4.197 4.460 4.180 4.388 75,343 +0.19(+4.64%)
Dec 03, 2021 4.620 4.663 4.180 4.193 86,397 -0.34(-7.45%)
Dec 02, 2021 4.400 4.598 4.180 4.531 121,615 +0.10(+2.23%)
Dec 01, 2021 4.620 4.729 4.422 4.432 65,672 -0.24(-5.20%)
Nov 30, 2021 4.950 5.021 4.596 4.675 67,147 -0.22(-4.49%)
Nov 29, 2021 4.730 5.280 4.713 4.895 183,655 +0.09(+1.92%)
Nov 26, 2021 4.836 4.839 4.620 4.803 31,619 -0.03(-0.68%)
Nov 24, 2021 4.895 5.057 4.741 4.836 77,351 +0.09(+2.00%)
Nov 23, 2021 4.840 5.030 4.673 4.741 56,473 -0.26(-5.21%)
Nov 22, 2021 5.208 5.236 4.730 5.002 133,877 -0.28(-5.33%)
Nov 19, 2021 5.280 5.444 5.135 5.283 127,287 -0.17(-3.13%)
Nov 18, 2021 5.885 5.885 5.390 5.454 234,805 -0.56(-9.26%)
Nov 17, 2021 6.853 6.930 5.797 6.010 1,618,188 +0.72(+13.55%)
Nov 16, 2021 5.390 5.500 5.071 5.293 1,046,523 -0.30(-5.37%)
Nov 15, 2021 5.940 5.917 5.445 5.593 59,014 -0.16(-2.81%)
Nov 12, 2021 5.943 5.950 5.687 5.755 59,939 -0.15(-2.57%)
Nov 11, 2021 5.746 5.929 5.742 5.907 47,010 +0.11(+1.90%)
Nov 10, 2021 5.753 5.797 58,641 -0.02(-0.34%)
Nov 09, 2021 6.013 6.035 5.776 5.817 53,132 -0.11(-1.93%)
Nov 08, 2021 5.918 5.995 5.724 5.931 53,433 +0.06(+1.11%)
Nov 05, 2021 6.050 6.050 5.775 5.866 47,590 -0.18(-2.97%)
Nov 04, 2021 6.160 6.204 5.929 6.046 30,215 -0.08(-1.28%)
Nov 03, 2021 6.160 6.172 5.946 6.124 56,784 +0.10(+1.61%)
Nov 02, 2021 6.050 6.242 5.940 6.027 27,689 -0.09(-1.46%)
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.