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 (%)
Jan 31, 2023 1.400 1.520 1.400 1.490 94,617 +0.04(+3.11%)
Jan 30, 2023 1.560 1.660 1.420 1.445 296,217 -0.21(-12.95%)
Jan 27, 2023 1.820 1.880 1.520 1.660 309,649 -0.24(-12.63%)
Jan 26, 2023 1.880 1.980 1.830 1.900 97,612 +0.02(+1.06%)
Jan 25, 2023 2.110 2.110 1.880 1.880 132,970 -0.17(-8.29%)
Jan 24, 2023 2.100 2.210 2.010 2.050 189,885 -0.05(-2.38%)
Jan 23, 2023 1.980 2.100 1.960 2.100 121,278 +0.15(+7.69%)
Jan 20, 2023 2.120 2.166 1.900 1.950 160,585 -0.03(-1.52%)
Jan 19, 2023 2.100 2.100 1.910 1.980 89,400 -0.01(-0.50%)
Jan 18, 2023 1.980 2.050 1.870 1.990 162,348 +0.04(+2.05%)
Jan 17, 2023 1.980 2.370 1.890 1.950 887,379 +0.06(+3.17%)
Jan 13, 2023 1.710 1.890 1.620 1.890 288,363 +0.28(+17.39%)
Jan 12, 2023 1.660 1.700 1.450 1.610 158,693 +0.06(+3.87%)
Jan 11, 2023 1.420 1.590 1.350 1.550 163,322 +0.22(+16.54%)
Jan 10, 2023 1.340 1.385 1.300 1.330 62,513 +0.08(+6.40%)
Jan 09, 2023 1.150 1.350 1.150 1.250 196,884 +0.10(+8.70%)
Jan 06, 2023 1.250 1.250 1.120 1.150 82,004 -0.07(-5.74%)
Jan 05, 2023 1.250 1.250 1.150 1.220 43,248 -0.02(-1.61%)
Jan 04, 2023 1.050 1.320 1.040 1.240 227,967 +0.21(+20.39%)
Jan 03, 2023 1.030 1.100 1.000 1.030 78,856 +0.02(+1.48%)
Dec 30, 2022 1.000 1.050 0.9900 1.015 70,111 +0.00(+0.50%)
Dec 29, 2022 0.9800 1.030 0.9600 1.010 67,555 +0.04(+4.35%)
Dec 28, 2022 0.9600 1.020 0.9420 0.9679 27,854 -0.02(-1.86%)
Dec 27, 2022 0.9600 1.000 0.9500 0.9862 26,431 +0.02(+1.67%)
Dec 23, 2022 0.9500 1.020 0.9500 0.9700 20,924 -0.02(-1.78%)
Dec 22, 2022 0.9700 1.030 0.9690 0.9876 28,553 +0.02(+1.81%)
Dec 21, 2022 1.000 1.040 0.9600 0.9700 95,571 +0.01(+1.04%)
Dec 20, 2022 1.020 1.070 0.9600 0.9600 43,829 -0.03(-3.13%)
Dec 19, 2022 1.000 1.036 0.9910 0.9910 39,016 -0.02(-1.88%)
Dec 16, 2022 1.050 1.051 1.010 1.010 31,649 -0.01(-0.98%)
Dec 15, 2022 1.000 1.058 0.9930 1.020 20,778 -0.01(-0.97%)
Dec 14, 2022 0.9910 1.080 0.9910 1.030 59,435 +0.00(+0.00%)
Dec 13, 2022 0.9900 1.080 0.9910 1.030 47,930 +0.03(+2.94%)
Dec 12, 2022 0.9800 1.010 0.9533 1.001 28,445 +0.03(+3.15%)
Dec 09, 2022 1.000 1.010 0.9600 0.9700 35,758 -0.03(-2.53%)
Dec 08, 2022 1.030 1.030 0.9710 0.9952 29,227 -0.00(-0.01%)
Dec 07, 2022 1.080 1.080 0.9953 0.9953 50,447 -0.07(-6.98%)
Dec 06, 2022 1.140 1.140 1.030 1.070 18,303 -0.04(-3.60%)
Dec 05, 2022 1.160 1.160 1.049 1.110 59,575 -0.05(-4.66%)
Dec 02, 2022 1.090 1.170 1.060 1.164 34,237 +0.11(+10.88%)
Dec 01, 2022 1.020 1.090 1.010 1.050 72,281 -0.04(-3.67%)
Nov 30, 2022 1.010 1.110 0.9827 1.090 39,701 +0.12(+12.37%)
Nov 29, 2022 1.030 1.040 0.9700 0.9700 53,761 -0.06(-5.83%)
Nov 28, 2022 1.030 1.095 1.026 1.030 44,993 -0.04(-4.19%)
Nov 25, 2022 1.100 1.100 1.063 1.075 12,802 -0.05(-4.02%)
Nov 23, 2022 1.070 1.170 1.060 1.120 32,206 +0.04(+3.70%)
Nov 22, 2022 1.195 1.195 1.060 1.080 45,904 -0.11(-9.24%)
Nov 21, 2022 1.250 1.270 1.160 1.190 82,788 -0.04(-3.25%)
Nov 18, 2022 1.286 1.312 1.200 1.230 84,356 -0.07(-5.38%)
Nov 17, 2022 1.380 1.390 1.200 1.300 237,258 +0.10(+8.33%)
Nov 16, 2022 1.380 1.386 1.180 1.200 127,888 -0.12(-9.09%)
Nov 15, 2022 1.120 1.400 1.120 1.320 231,140 +0.20(+17.86%)
Nov 14, 2022 1.050 1.250 1.010 1.120 319,840 +0.09(+8.74%)
Nov 11, 2022 0.9300 1.080 0.9200 1.030 137,788 +0.12(+12.83%)
Nov 10, 2022 0.9000 0.9400 0.8923 0.9129 94,051 +0.07(+8.34%)
Nov 09, 2022 0.9229 0.9576 0.8400 0.8426 184,195 -0.04(-4.14%)
Nov 08, 2022 0.9100 0.9179 0.8400 0.8790 36,944 +0.01(+1.01%)
Nov 07, 2022 0.8763 0.8987 0.8592 0.8702 25,645 -0.03(-3.18%)
Nov 04, 2022 0.9400 0.9400 0.8650 0.8988 40,908 -0.04(-4.38%)
Nov 03, 2022 0.9348 0.9979 0.8799 0.9400 66,963 -0.01(-1.05%)
Nov 02, 2022 1.000 1.020 0.9400 0.9500 28,726 -0.04(-3.84%)
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.