Skip to main content

Rockwell Medical IN (NQ: RMTI )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.80 35.20 30.80 32.12 746 -1.31(-3.92%)
Apr 28, 2005 32.45 33.98 30.80 33.43 1,628 +0.43(+1.30%)
Apr 27, 2005 33.00 33.00 32.45 33.00 890 +0.00(+0.00%)
Apr 26, 2005 33.00 33.44 33.00 33.00 1,188 -0.55(-1.64%)
Apr 25, 2005 32.78 34.21 32.45 33.55 1,018 +0.33(+0.99%)
Apr 22, 2005 32.56 34.97 32.56 33.22 190 +0.11(+0.33%)
Apr 21, 2005 31.90 35.42 31.90 33.11 792 +0.11(+0.33%)
Apr 20, 2005 32.56 34.87 32.56 33.00 1,245 -2.09(-5.96%)
Apr 19, 2005 32.91 35.09 32.91 35.09 794 +2.64(+8.14%)
Apr 18, 2005 33.88 33.88 32.23 32.45 867 -2.19(-6.32%)
Apr 15, 2005 35.20 35.20 33.88 34.64 268 -0.78(-2.20%)
Apr 14, 2005 33.00 35.75 33.00 35.42 1,512 +2.97(+9.15%)
Apr 13, 2005 34.98 38.17 31.02 32.45 7,978 +0.00(+0.00%)
Apr 12, 2005 29.70 32.45 29.70 32.45 1,260 -0.22(-0.67%)
Apr 11, 2005 32.67 32.67 32.67 32.67 136 -0.21(-0.64%)
Apr 08, 2005 32.88 33.00 32.88 32.88 200 -0.78(-2.32%)
Apr 07, 2005 33.66 33.66 33.00 33.66 854 +0.33(+0.99%)
Apr 06, 2005 34.43 34.43 33.33 33.33 290 -1.87(-5.31%)
Apr 05, 2005 35.20 35.20 34.65 35.20 1,057 -0.43(-1.20%)
Apr 04, 2005 35.63 35.63 35.63 35.63 42 +1.53(+4.48%)
Apr 01, 2005 36.41 36.41 33.55 34.10 353 -1.97(-5.46%)
Mar 31, 2005 32.45 36.07 32.45 36.07 911 +0.43(+1.20%)
Mar 30, 2005 34.65 36.41 34.65 35.64 320 +1.43(+4.18%)
Mar 29, 2005 33.22 35.09 33.00 34.21 172 +0.66(+1.97%)
Mar 28, 2005 34.10 34.10 33.55 33.55 727 -0.65(-1.90%)
Mar 24, 2005 34.65 34.65 32.67 34.20 1,304 -0.45(-1.30%)
Mar 23, 2005 34.65 34.74 34.65 34.65 327 -0.44(-1.25%)
Mar 22, 2005 35.20 35.20 34.65 35.09 502 +0.00(+0.00%)
Mar 21, 2005 33.66 35.20 33.66 35.09 518 +1.54(+4.59%)
Mar 18, 2005 34.76 35.20 33.55 33.55 1,897 -1.32(-3.79%)
Mar 17, 2005 34.88 35.09 34.87 34.87 154 -0.12(-0.35%)
Mar 16, 2005 34.76 34.99 34.65 34.99 831 +0.23(+0.66%)
Mar 15, 2005 34.21 35.53 34.21 34.76 463 -0.23(-0.66%)
Mar 14, 2005 33.99 34.99 33.99 34.99 945 -1.20(-3.31%)
Mar 11, 2005 36.19 36.19 35.32 36.19 485 +0.00(+0.00%)
Mar 10, 2005 36.19 36.19 35.75 36.19 163 +1.10(+3.13%)
Mar 09, 2005 34.66 37.07 34.66 35.09 834 -1.87(-5.06%)
Mar 08, 2005 37.07 37.07 35.86 36.96 999 -0.44(-1.18%)
Mar 07, 2005 34.43 37.40 34.43 37.40 2,210 +2.21(+6.28%)
Mar 04, 2005 34.98 35.19 34.76 35.19 336 +0.65(+1.88%)
Mar 03, 2005 34.21 36.19 34.10 34.54 538 +0.44(+1.29%)
Mar 02, 2005 35.30 35.64 34.10 34.10 1,607 -2.20(-6.06%)
Mar 01, 2005 34.54 36.30 34.10 36.30 516 +1.87(+5.43%)
Feb 28, 2005 36.41 36.63 34.32 34.43 1,636 -2.09(-5.72%)
Feb 25, 2005 36.41 36.63 36.30 36.52 1,311 +0.00(+0.00%)
Feb 24, 2005 34.76 36.63 34.65 36.52 1,979 +1.54(+4.40%)
Feb 23, 2005 35.53 35.64 34.98 34.98 672 -0.41(-1.15%)
Feb 22, 2005 37.40 37.40 34.43 35.39 1,765 -0.80(-2.22%)
Feb 18, 2005 37.62 38.27 35.42 36.19 945 -1.20(-3.21%)
Feb 17, 2005 38.94 38.94 34.10 37.39 1,534 -1.55(-3.98%)
Feb 16, 2005 37.40 39.82 37.40 38.94 1,509 -0.77(-1.94%)
Feb 15, 2005 38.50 39.82 38.17 39.71 3,640 +0.99(+2.56%)
Feb 14, 2005 38.94 39.82 34.10 38.72 4,688 -0.21(-0.54%)
Feb 11, 2005 37.95 39.05 36.85 38.93 4,412 +0.65(+1.70%)
Feb 10, 2005 38.61 38.61 37.17 38.28 1,389 +1.76(+4.82%)
Feb 09, 2005 37.51 39.16 36.30 36.52 2,354 -0.99(-2.64%)
Feb 08, 2005 37.84 39.05 37.18 37.51 4,186 -0.11(-0.29%)
Feb 07, 2005 37.40 37.62 36.41 37.62 2,080 -0.44(-1.16%)
Feb 04, 2005 38.65 39.05 37.73 38.06 3,263 -0.55(-1.42%)
Feb 03, 2005 39.05 39.82 38.28 38.61 7,117 +0.22(+0.57%)
Feb 02, 2005 39.05 39.05 37.51 38.39 718 -0.32(-0.82%)
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.