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

Rockwell Medical IN (NQ: RMTI )

1.455 -0.055 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2021 5.830 6.160 5.900 6.116 44,036 +0.22(+3.65%)
Oct 29, 2021 5.830 5.908 5.753 5.900 32,783 +0.06(+0.94%)
Oct 28, 2021 5.764 6.006 5.764 5.845 30,749 +0.02(+0.40%)
Oct 27, 2021 6.050 6.158 5.642 5.822 53,343 -0.17(-2.85%)
Oct 26, 2021 6.008 5.993 28,463 +0.07(+1.19%)
Oct 25, 2021 6.007 6.061 5.853 5.922 53,229 -0.14(-2.30%)
Oct 22, 2021 6.309 6.309 5.995 6.062 33,286 -0.20(-3.23%)
Oct 21, 2021 6.270 6.380 6.164 6.264 25,892 +0.08(+1.26%)
Oct 20, 2021 6.380 6.380 6.117 6.186 64,335 -0.18(-2.77%)
Oct 19, 2021 6.270 6.435 6.171 6.362 25,045 +0.15(+2.44%)
Oct 18, 2021 6.602 6.710 6.144 6.211 42,618 -0.39(-5.93%)
Oct 15, 2021 6.332 6.820 6.240 6.602 65,753 +0.26(+4.13%)
Oct 14, 2021 6.519 6.545 6.160 6.340 51,263 -0.15(-2.27%)
Oct 13, 2021 6.050 6.578 6.050 6.488 196,821 +0.35(+5.72%)
Oct 12, 2021 6.059 6.183 5.961 6.137 47,765 -0.10(-1.64%)
Oct 11, 2021 6.253 6.264 6.054 6.239 32,902 -0.03(-0.47%)
Oct 08, 2021 6.270 6.380 6.108 6.269 30,887 +0.02(+0.26%)
Oct 07, 2021 6.116 6.413 6.083 6.252 38,111 +0.11(+1.79%)
Oct 06, 2021 6.050 6.233 6.050 6.142 26,951 -0.11(-1.71%)
Oct 05, 2021 6.270 6.487 6.061 6.249 57,954 +0.09(+1.46%)
Oct 04, 2021 6.490 6.589 6.051 6.159 41,009 -0.11(-1.77%)
Oct 01, 2021 6.701 6.701 6.160 6.270 96,165 -0.29(-4.36%)
Sep 30, 2021 6.600 6.710 6.484 6.556 35,728 -0.01(-0.10%)
Sep 29, 2021 6.820 6.930 6.512 6.563 49,378 -0.32(-4.65%)
Sep 28, 2021 7.045 7.150 6.865 6.883 15,990 -0.18(-2.55%)
Sep 27, 2021 7.040 7.260 6.860 7.063 39,397 -0.12(-1.68%)
Sep 24, 2021 6.875 7.337 6.820 7.184 35,971 +0.17(+2.37%)
Sep 23, 2021 6.710 7.039 6.715 7.018 39,696 +0.24(+3.57%)
Sep 22, 2021 6.722 7.018 6.710 6.776 39,210 -0.06(-0.93%)
Sep 21, 2021 6.907 6.907 6.581 6.840 36,781 +0.26(+3.93%)
Sep 20, 2021 6.646 6.710 6.515 6.581 66,886 -0.13(-1.92%)
Sep 17, 2021 6.910 6.974 6.600 6.710 37,681 -0.01(-0.18%)
Sep 16, 2021 6.952 6.952 6.604 6.722 34,614 -0.08(-1.12%)
Sep 15, 2021 6.710 6.928 6.600 6.798 33,903 +0.12(+1.73%)
Sep 14, 2021 6.820 7.018 6.629 6.683 57,123 -0.18(-2.64%)
Sep 13, 2021 6.930 7.039 6.765 6.864 37,228 -0.24(-3.41%)
Sep 10, 2021 6.930 7.158 6.930 7.106 89,419 +0.24(+3.49%)
Sep 09, 2021 7.040 7.040 6.848 6.866 45,131 -0.13(-1.86%)
Sep 08, 2021 7.260 7.370 6.956 6.996 51,948 -0.28(-3.84%)
Sep 07, 2021 7.150 7.480 7.096 7.275 85,326 +0.24(+3.34%)
Sep 03, 2021 7.040 7.147 6.932 7.040 55,275 +0.01(+0.08%)
Sep 02, 2021 7.150 7.150 6.930 7.035 48,165 -0.10(-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.