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

Rockwell Medical IN (NQ: RMTI )

1.640 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 3.570 3.630 3.400 3.570 1,111,766 -0.01(-0.28%)
Jul 28, 2023 3.360 3.719 3.360 3.580 1,580,361 +0.27(+8.16%)
Jul 27, 2023 3.540 3.570 3.260 3.310 1,912,163 -0.23(-6.50%)
Jul 26, 2023 3.440 3.695 3.400 3.540 1,187,819 +0.05(+1.43%)
Jul 25, 2023 3.660 3.660 3.440 3.490 934,839 -0.12(-3.32%)
Jul 24, 2023 4.030 4.050 3.540 3.610 1,309,179 -0.42(-10.42%)
Jul 21, 2023 4.130 4.280 3.990 4.030 1,088,486 -0.03(-0.74%)
Jul 20, 2023 4.360 4.396 4.010 4.060 1,131,985 -0.32(-7.31%)
Jul 19, 2023 4.000 4.487 4.000 4.380 1,379,300 +0.36(+8.96%)
Jul 18, 2023 4.130 4.160 3.753 4.020 1,573,714 -0.17(-4.06%)
Jul 17, 2023 3.490 4.240 3.490 4.190 4,404,174 +1.00(+31.35%)
Jul 14, 2023 4.000 4.110 2.590 3.190 5,903,192 -0.92(-22.38%)
Jul 13, 2023 5.900 5.900 4.065 4.110 4,570,871 -1.76(-29.98%)
Jul 12, 2023 6.120 6.160 5.700 5.870 1,553,607 +0.14(+2.44%)
Jul 11, 2023 6.230 6.240 5.280 5.730 2,257,686 -0.46(-7.43%)
Jul 10, 2023 5.220 6.220 5.210 6.190 2,688,383 +1.06(+20.66%)
Jul 07, 2023 5.560 5.771 5.070 5.130 1,671,862 -0.45(-8.06%)
Jul 06, 2023 6.050 6.100 5.180 5.580 2,201,684 -0.24(-4.12%)
Jul 05, 2023 5.520 6.190 5.500 5.820 2,907,403 +0.40(+7.38%)
Jul 03, 2023 6.000 6.100 5.280 5.420 1,849,010 -0.04(-0.73%)
Jun 30, 2023 4.800 5.812 4.660 5.460 3,404,522 +0.91(+20.00%)
Jun 29, 2023 4.560 4.980 4.510 4.550 1,606,295 +0.05(+1.11%)
Jun 28, 2023 4.380 4.770 4.260 4.500 1,297,843 +0.27(+6.38%)
Jun 27, 2023 4.250 4.440 4.052 4.230 968,273 +0.09(+2.17%)
Jun 26, 2023 4.450 4.520 4.040 4.140 811,047 -0.28(-6.33%)
Jun 23, 2023 4.790 4.790 4.310 4.420 809,277 -0.26(-5.56%)
Jun 22, 2023 4.590 4.880 4.430 4.680 878,638 +0.21(+4.70%)
Jun 21, 2023 4.500 4.700 4.180 4.470 919,874 +0.09(+2.05%)
Jun 20, 2023 4.490 4.880 4.340 4.380 1,376,544 +0.09(+2.10%)
Jun 16, 2023 4.350 4.850 4.220 4.290 1,185,945 +0.01(+0.23%)
Jun 15, 2023 4.250 4.470 4.230 4.280 617,796 +1.41(+49.13%)
May 08, 2023 3.060 3.070 2.780 2.870 152,187 +0.00(+0.00%)
May 05, 2023 2.980 3.003 2.780 2.870 153,285 -0.02(-0.69%)
May 04, 2023 3.100 3.190 2.820 2.890 132,549 -0.09(-3.02%)
May 03, 2023 2.980 3.090 2.855 2.980 178,399 +0.09(+3.11%)
May 02, 2023 2.980 3.030 2.750 2.890 202,817 -0.05(-1.70%)
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.