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 (%)
Sep 30, 2022 1.370 1.370 1.270 1.320 44,484 +0.01(+0.76%)
Sep 29, 2022 1.335 1.410 1.310 1.310 34,577 -0.01(-0.76%)
Sep 28, 2022 1.315 1.390 1.250 1.320 40,332 +0.05(+3.94%)
Sep 27, 2022 1.250 1.315 1.250 1.270 37,163 -0.01(-0.78%)
Sep 26, 2022 1.275 1.300 1.210 1.280 30,490 +0.01(+0.79%)
Sep 23, 2022 1.320 1.320 1.230 1.270 54,513 -0.06(-4.87%)
Sep 22, 2022 1.360 1.370 1.318 1.335 22,779 -0.05(-3.96%)
Sep 21, 2022 1.410 1.410 1.350 1.390 35,711 -0.02(-1.42%)
Sep 20, 2022 1.420 1.425 1.390 1.410 27,312 -0.03(-2.08%)
Sep 19, 2022 1.510 1.510 1.410 1.440 90,179 -0.09(-5.88%)
Sep 16, 2022 1.580 1.580 1.510 1.530 31,753 -0.07(-4.38%)
Sep 15, 2022 1.650 1.660 1.580 1.600 42,387 +0.02(+1.27%)
Sep 14, 2022 1.580 1.610 1.550 1.580 43,830 +0.01(+0.64%)
Sep 13, 2022 1.670 1.670 1.510 1.570 82,289 -0.12(-7.10%)
Sep 12, 2022 1.670 1.780 1.610 1.690 57,735 +0.03(+1.81%)
Sep 09, 2022 1.610 1.680 1.520 1.660 62,711 +0.06(+3.75%)
Sep 08, 2022 1.520 1.620 1.510 1.600 49,586 +0.04(+2.56%)
Sep 07, 2022 1.570 1.610 1.520 1.560 39,873 -0.05(-3.11%)
Sep 06, 2022 1.660 1.729 1.530 1.610 71,089 -0.08(-4.73%)
Sep 02, 2022 1.840 1.882 1.630 1.690 116,233 -0.17(-9.14%)
Sep 01, 2022 1.910 1.984 1.770 1.860 138,727 +0.05(+2.76%)
Aug 31, 2022 1.560 1.840 1.560 1.810 77,582 +0.21(+13.12%)
Aug 30, 2022 1.570 1.670 1.500 1.600 182,941 +0.18(+12.68%)
Aug 29, 2022 1.400 1.440 1.400 1.420 49,936 +0.02(+1.43%)
Aug 26, 2022 1.590 1.593 1.351 1.400 139,488 -0.20(-12.50%)
Aug 25, 2022 1.750 1.750 1.570 1.600 126,255 -0.08(-4.76%)
Aug 24, 2022 1.780 1.810 1.600 1.680 106,329 -0.11(-6.15%)
Aug 23, 2022 1.800 1.840 1.670 1.790 64,888 -0.01(-0.56%)
Aug 22, 2022 1.960 1.960 1.720 1.800 84,759 -0.17(-8.63%)
Aug 19, 2022 1.920 2.170 1.870 1.970 158,745 +0.03(+1.55%)
Aug 18, 2022 2.020 2.020 1.875 1.940 105,054 -0.11(-5.37%)
Aug 17, 2022 2.120 2.130 1.970 2.050 80,175 -0.01(-0.49%)
Aug 16, 2022 1.910 2.164 1.900 2.060 204,690 -0.05(-2.37%)
Aug 15, 2022 1.970 2.150 1.800 2.110 258,958 +0.27(+14.67%)
Aug 12, 2022 1.690 1.930 1.690 1.840 172,920 +0.11(+6.36%)
Aug 11, 2022 1.850 1.890 1.660 1.730 127,660 -0.04(-2.26%)
Aug 10, 2022 1.660 1.850 1.540 1.770 179,707 +0.20(+12.74%)
Aug 09, 2022 1.690 1.760 1.520 1.570 99,042 -0.18(-10.29%)
Aug 08, 2022 1.630 1.970 1.510 1.750 272,845 +0.15(+9.37%)
Aug 05, 2022 1.570 1.600 1.460 1.600 85,341 +0.03(+1.61%)
Aug 04, 2022 1.680 1.700 1.370 1.575 309,969 +0.04(+2.92%)
Aug 03, 2022 1.420 1.620 1.400 1.530 117,381 +0.11(+7.75%)
Aug 02, 2022 1.390 1.450 1.380 1.420 30,809 +0.06(+4.41%)
Aug 01, 2022 1.350 1.400 1.300 1.360 39,245 -0.06(-4.23%)
Jul 29, 2022 1.320 1.457 1.320 1.420 68,081 +0.11(+8.40%)
Jul 28, 2022 1.350 1.360 1.290 1.310 50,309 -0.05(-3.48%)
Jul 27, 2022 1.290 1.380 1.290 1.357 56,344 +0.04(+2.83%)
Jul 26, 2022 1.300 1.390 1.298 1.320 60,979 -0.04(-2.75%)
Jul 25, 2022 1.580 1.580 1.310 1.357 159,183 -0.23(-14.64%)
Jul 22, 2022 1.350 1.740 1.350 1.590 289,326 +0.24(+17.78%)
Jul 21, 2022 1.230 1.350 1.230 1.350 51,585 +0.12(+9.76%)
Jul 20, 2022 1.240 1.262 1.190 1.230 38,258 +0.02(+1.65%)
Jul 19, 2022 1.210 1.260 1.200 1.210 24,303 +0.01(+1.10%)
Jul 18, 2022 1.230 1.240 1.170 1.197 58,171 -0.02(-1.90%)
Jul 15, 2022 1.290 1.290 1.220 1.220 27,925 -0.04(-3.17%)
Jul 14, 2022 1.400 1.400 1.250 1.260 51,553 -0.08(-5.97%)
Jul 13, 2022 1.330 1.440 1.290 1.340 170,246 +0.01(+0.75%)
Jul 12, 2022 1.270 1.335 1.270 1.330 62,107 +0.02(+1.53%)
Jul 11, 2022 1.325 1.325 1.220 1.310 64,095 +0.02(+1.16%)
Jul 08, 2022 1.320 1.350 1.270 1.295 64,575 -0.01(-0.38%)
Jul 07, 2022 1.300 1.350 1.280 1.300 59,596 +0.01(+0.78%)
Jul 06, 2022 1.300 1.329 1.270 1.290 20,380 -0.01(-0.77%)
Jul 05, 2022 1.320 1.331 1.250 1.300 51,990 +0.02(+1.56%)
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.