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 -0.040 (-2.44%)
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 (%)
Apr 29, 2022 3.740 3.740 3.485 3.608 15,521 +0.00(+0.03%)
Apr 28, 2022 3.960 3.960 3.465 3.607 23,249 -0.02(-0.64%)
Apr 27, 2022 3.960 3.960 3.576 3.630 12,325 -0.01(-0.36%)
Apr 26, 2022 3.850 3.850 3.632 3.643 10,992 -0.13(-3.36%)
Apr 25, 2022 3.850 3.905 3.635 3.770 19,176 -0.08(-2.09%)
Apr 22, 2022 4.146 4.146 3.751 3.850 15,597 -0.08(-2.04%)
Apr 21, 2022 3.960 4.157 3.850 3.930 13,574 +0.03(+0.65%)
Apr 20, 2022 3.995 4.221 3.905 3.905 13,428 -0.15(-3.61%)
Apr 19, 2022 3.893 4.180 3.850 4.051 15,208 +0.02(+0.57%)
Apr 18, 2022 4.302 4.400 3.960 4.028 16,790 -0.14(-3.45%)
Apr 14, 2022 4.400 4.400 4.092 4.172 17,137 -0.11(-2.52%)
Apr 13, 2022 4.510 4.510 4.125 4.280 14,061 +0.00(+0.03%)
Apr 12, 2022 4.180 4.400 4.070 4.279 21,840 +0.10(+2.37%)
Apr 11, 2022 4.693 5.011 4.127 4.180 144,411 -0.55(-11.63%)
Apr 08, 2022 5.170 5.170 4.620 4.730 45,748 -0.11(-2.27%)
Apr 07, 2022 4.313 5.500 4.290 4.840 101,388 +0.39(+8.86%)
Apr 06, 2022 4.510 4.620 4.191 4.446 29,411 -0.13(-2.84%)
Apr 05, 2022 4.620 4.620 4.405 4.576 28,818 -0.08(-1.63%)
Apr 04, 2022 4.620 4.808 4.521 4.652 20,122 +0.13(+2.85%)
Apr 01, 2022 5.170 5.170 4.428 4.523 68,475 -0.66(-12.75%)
Mar 31, 2022 5.280 5.390 4.950 5.184 29,969 -0.01(-0.19%)
Mar 30, 2022 5.390 5.390 4.983 5.194 35,080 +0.07(+1.37%)
Mar 29, 2022 5.280 5.280 5.060 5.124 31,965 +0.04(+0.78%)
Mar 28, 2022 5.170 5.170 4.950 5.084 111,253 +0.02(+0.48%)
Mar 25, 2022 3.850 5.280 3.850 5.060 318,080 +0.89(+21.37%)
Mar 24, 2022 4.400 4.400 4.081 4.169 16,484 -0.10(-2.32%)
Mar 23, 2022 4.290 4.345 4.214 4.268 21,656 -0.02(-0.51%)
Mar 22, 2022 4.290 4.309 4.180 4.290 21,680 +0.11(+2.63%)
Mar 21, 2022 4.070 4.180 4.069 4.180 11,733 +0.11(+2.76%)
Mar 18, 2022 3.947 4.260 3.947 4.068 23,781 +0.02(+0.49%)
Mar 17, 2022 4.048 4.290 3.851 4.048 42,065 +0.15(+3.90%)
Mar 16, 2022 3.630 4.096 3.637 3.896 82,650 +0.24(+6.69%)
Mar 15, 2022 3.540 3.795 3.520 3.652 16,934 +0.02(+0.61%)
Mar 14, 2022 3.850 3.850 3.520 3.630 17,145 -0.21(-5.44%)
Mar 11, 2022 3.465 3.960 3.465 3.839 24,887 -0.01(-0.29%)
Mar 10, 2022 3.658 3.850 3.577 3.850 17,540 +0.12(+3.09%)
Mar 09, 2022 3.520 3.850 3.520 3.735 29,945 +0.30(+8.64%)
Mar 08, 2022 3.498 3.531 3.338 3.438 25,277 +0.03(+0.81%)
Mar 07, 2022 3.520 3.520 3.337 3.410 36,045 -0.11(-3.12%)
Mar 04, 2022 3.630 3.800 3.520 3.520 30,857 -0.22(-5.77%)
Mar 03, 2022 3.649 3.850 3.619 3.736 27,152 -0.00(-0.03%)
Mar 02, 2022 3.642 3.795 3.630 3.737 25,745 +0.11(+2.94%)
Mar 01, 2022 3.740 3.773 3.630 3.630 14,897 -0.08(-2.08%)
Feb 28, 2022 3.850 3.960 3.685 3.707 20,676 -0.15(-3.88%)
Feb 25, 2022 3.850 3.960 3.664 3.857 26,189 +0.25(+6.99%)
Feb 24, 2022 3.421 3.630 3.355 3.605 38,830 -0.08(-2.18%)
Feb 23, 2022 3.785 3.849 3.630 3.685 31,664 -0.10(-2.56%)
Feb 22, 2022 4.276 4.290 3.762 3.782 25,874 +0.01(+0.23%)
Feb 18, 2022 3.773 0 -0.12(-3.11%)
Feb 17, 2022 4.290 4.290 3.873 3.894 21,601 -0.01(-0.31%)
Feb 16, 2022 3.850 4.015 3.747 3.906 20,990 +0.05(+1.43%)
Feb 15, 2022 3.960 4.070 3.761 3.851 31,694 +0.11(+2.94%)
Feb 14, 2022 3.850 4.015 3.741 3.741 34,824 -0.12(-3.08%)
Feb 11, 2022 3.861 4.036 3.754 3.860 80,348 -0.18(-4.36%)
Feb 10, 2022 4.070 4.290 4.015 4.036 34,726 -0.09(-2.13%)
Feb 09, 2022 4.070 4.180 3.960 4.124 65,974 +0.09(+2.21%)
Feb 08, 2022 4.274 4.290 3.905 4.035 90,330 -0.17(-4.03%)
Feb 07, 2022 4.400 4.831 4.070 4.204 80,123 -0.22(-4.93%)
Feb 04, 2022 4.290 4.730 4.209 4.422 47,501 +0.13(+3.08%)
Feb 03, 2022 4.372 4.290 27,306 -0.11(-2.50%)
Feb 02, 2022 4.510 4.620 4.301 4.400 31,222 -0.13(-2.82%)
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.