Skip to main content

Rockwell Medical IN (NQ: RMTI )

1.700 +0.060 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.02 64.02 64.02 0 -0.55(-0.85%)
Dec 28, 2017 66.99 67.54 64.02 64.57 26,915 -1.54(-2.33%)
Dec 27, 2017 65.01 68.75 65.01 66.11 30,775 +1.21(+1.86%)
Dec 26, 2017 66.99 67.35 63.69 64.90 29,330 -2.09(-3.12%)
Dec 22, 2017 67.65 67.98 66.99 66.99 8,381 -0.44(-0.65%)
Dec 21, 2017 66.55 68.42 66.55 67.43 15,789 +0.22(+0.33%)
Dec 20, 2017 67.65 68.97 66.88 67.21 14,992 -0.77(-1.13%)
Dec 19, 2017 67.76 70.07 66.88 67.98 21,756 -0.66(-0.96%)
Dec 18, 2017 72.93 74.25 68.42 68.64 40,210 -3.96(-5.45%)
Dec 15, 2017 71.72 74.80 69.96 72.60 57,668 +1.32(+1.85%)
Dec 14, 2017 67.32 74.80 66.88 71.28 75,666 +4.07(+6.06%)
Dec 13, 2017 64.90 67.87 64.90 67.21 25,886 +1.87(+2.86%)
Dec 12, 2017 63.58 67.10 62.70 65.34 39,075 +1.98(+3.13%)
Dec 11, 2017 64.02 65.23 62.37 63.36 26,599 -0.44(-0.69%)
Dec 08, 2017 64.13 67.10 63.47 63.80 30,343 -0.11(-0.17%)
Dec 07, 2017 62.48 65.67 62.48 63.91 14,742 +0.99(+1.57%)
Dec 06, 2017 63.91 64.24 61.60 62.92 24,169 -0.99(-1.55%)
Dec 05, 2017 61.60 64.57 60.83 63.91 24,009 +2.09(+3.38%)
Dec 04, 2017 67.10 67.65 61.49 61.82 40,638 -4.07(-6.18%)
Dec 01, 2017 66.99 67.54 63.03 65.89 41,947 -1.54(-2.28%)
Nov 30, 2017 69.85 70.40 66.55 67.43 31,921 -1.32(-1.92%)
Nov 29, 2017 66.00 72.82 65.89 68.75 93,888 +3.30(+5.04%)
Nov 28, 2017 68.20 68.20 62.81 65.45 69,506 -0.99(-1.49%)
Nov 27, 2017 69.30 71.39 65.89 66.44 42,450 -3.30(-4.73%)
Nov 24, 2017 71.83 72.66 69.52 69.74 5,716 -1.32(-1.86%)
Nov 22, 2017 73.48 74.80 70.40 71.06 18,896 -2.20(-3.00%)
Nov 21, 2017 71.72 73.26 70.07 73.26 17,199 +2.31(+3.26%)
Nov 20, 2017 70.07 70.95 68.75 70.95 11,078 +0.66(+0.94%)
Nov 17, 2017 70.84 71.83 68.10 70.29 15,477 -1.10(-1.54%)
Nov 16, 2017 69.85 73.04 69.08 71.39 16,394 +2.09(+3.02%)
Nov 15, 2017 66.33 69.85 65.34 69.30 22,193 +1.87(+2.77%)
Nov 14, 2017 67.65 69.18 64.68 67.43 32,237 -1.43(-2.08%)
Nov 13, 2017 73.59 76.78 68.53 68.86 41,511 -5.28(-7.12%)
Nov 10, 2017 68.09 74.69 67.65 74.14 46,846 +6.49(+9.59%)
Nov 09, 2017 65.45 68.20 63.36 67.65 38,546 +3.85(+6.03%)
Nov 08, 2017 62.37 63.93 59.67 63.80 28,850 +2.09(+3.39%)
Nov 07, 2017 63.03 64.13 60.72 61.71 28,405 -1.65(-2.60%)
Nov 06, 2017 66.77 66.77 62.59 63.36 32,681 -3.19(-4.79%)
Nov 03, 2017 65.01 68.52 64.46 66.55 25,486 +1.21(+1.85%)
Nov 02, 2017 65.45 66.44 64.02 65.34 18,235 +0.33(+0.51%)
Nov 01, 2017 67.54 67.87 64.13 65.01 23,701 -1.65(-2.48%)
Oct 31, 2017 67.65 68.08 66.33 66.66 22,985 -0.44(-0.66%)
Oct 30, 2017 66.11 67.88 65.23 67.10 20,499 +0.77(+1.16%)
Oct 27, 2017 66.44 66.77 64.90 66.33 21,663 -0.11(-0.17%)
Oct 26, 2017 68.09 68.75 66.11 66.44 26,256 -1.87(-2.74%)
Oct 25, 2017 71.39 72.38 65.67 68.31 42,203 -3.63(-5.05%)
Oct 24, 2017 74.47 74.80 71.39 71.94 32,407 -2.09(-2.82%)
Oct 23, 2017 77.66 79.31 73.26 74.03 39,839 -3.96(-5.08%)
Oct 20, 2017 77.55 81.40 77.22 77.99 28,432 +1.43(+1.87%)
Oct 19, 2017 76.45 78.10 75.35 76.56 14,401 +0.11(+0.14%)
Oct 18, 2017 76.34 78.76 76.12 76.45 12,479 +0.22(+0.29%)
Oct 17, 2017 77.99 79.75 76.01 76.23 19,781 -1.76(-2.26%)
Oct 16, 2017 77.88 79.75 76.89 77.99 14,880 +0.22(+0.28%)
Oct 13, 2017 77.88 80.30 77.11 77.77 16,496 -0.11(-0.14%)
Oct 12, 2017 78.21 78.76 77.11 77.88 14,275 -0.77(-0.98%)
Oct 11, 2017 78.65 79.91 77.66 78.65 13,135 -0.44(-0.56%)
Oct 10, 2017 80.52 81.51 78.65 79.09 15,370 -0.55(-0.69%)
Oct 09, 2017 83.38 86.13 79.54 79.64 16,757 -3.30(-3.98%)
Oct 06, 2017 85.14 87.01 82.50 82.94 8,213 -2.09(-2.46%)
Oct 05, 2017 87.01 88.00 84.70 85.03 13,566 -1.32(-1.53%)
Oct 04, 2017 88.77 90.20 85.80 86.35 35,094 -3.74(-4.15%)
Oct 03, 2017 86.35 90.42 86.35 90.09 30,639 +3.74(+4.33%)
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.