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

Rockwell Medical IN (NQ: RMTI )

1.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 24, 2011 154.00 158.29 150.48 153.72 26,901 +0.60(+0.40%)
May 23, 2011 153.34 154.00 146.63 153.12 9,998 -1.87(-1.21%)
May 20, 2011 150.48 158.29 148.50 154.99 17,688 +5.17(+3.45%)
May 19, 2011 150.48 151.80 147.68 149.82 5,310 -0.44(-0.29%)
May 18, 2011 149.93 152.13 147.07 150.26 10,123 +1.10(+0.74%)
May 17, 2011 146.74 153.67 145.86 149.16 11,564 +2.31(+1.57%)
May 16, 2011 145.53 154.00 143.22 146.85 19,526 +1.32(+0.91%)
May 13, 2011 146.19 146.52 141.90 145.53 9,399 -0.22(-0.15%)
May 12, 2011 143.00 148.50 140.69 145.75 14,551 +3.52(+2.47%)
May 11, 2011 149.93 156.31 138.16 142.23 28,481 -6.27(-4.22%)
May 10, 2011 144.87 159.61 139.26 148.50 45,822 +14.85(+11.11%)
May 09, 2011 130.02 135.96 129.80 133.65 16,395 +4.51(+3.49%)
May 06, 2011 122.65 131.01 122.65 129.14 14,514 +8.58(+7.12%)
May 05, 2011 119.24 121.00 117.70 120.56 10,413 +1.98(+1.67%)
May 04, 2011 113.63 121.55 113.63 118.58 21,605 +4.51(+3.95%)
May 03, 2011 111.87 114.07 111.43 114.07 3,649 +1.87(+1.67%)
May 02, 2011 111.98 115.39 111.10 112.20 3,918 -0.77(-0.68%)
Apr 29, 2011 107.80 114.73 107.36 112.97 9,714 +5.17(+4.80%)
Apr 28, 2011 99.32 109.89 98.01 107.80 10,804 +10.01(+10.24%)
Apr 27, 2011 97.68 97.79 96.36 97.79 1,284 -0.11(-0.11%)
Apr 26, 2011 99.55 99.55 96.36 97.90 2,646 -1.65(-1.66%)
Apr 25, 2011 99.77 99.77 99.00 99.55 1,084 +0.00(+0.00%)
Apr 21, 2011 99.88 99.88 99.00 99.55 818 -0.22(-0.22%)
Apr 20, 2011 98.78 99.99 97.02 99.77 2,428 +1.54(+1.57%)
Apr 19, 2011 99.00 99.00 96.91 98.23 1,837 +0.33(+0.34%)
Apr 18, 2011 97.68 98.89 96.69 97.90 1,084 +0.22(+0.23%)
Apr 15, 2011 98.67 98.78 96.80 97.68 2,930 -0.77(-0.78%)
Apr 14, 2011 97.90 98.89 96.80 98.45 2,422 +0.33(+0.34%)
Apr 13, 2011 99.00 99.00 98.12 98.12 468 -0.22(-0.22%)
Apr 12, 2011 99.44 100.10 98.01 98.34 2,356 -1.10(-1.11%)
Apr 11, 2011 99.11 100.87 98.59 99.44 2,091 -1.21(-1.20%)
Apr 08, 2011 100.76 101.97 100.34 100.65 1,177 +0.00(+0.00%)
Apr 07, 2011 101.20 103.40 99.11 100.65 2,943 -0.44(-0.44%)
Apr 06, 2011 100.10 101.20 100.10 101.09 1,873 +0.77(+0.77%)
Apr 05, 2011 100.10 100.76 99.00 100.32 1,344 +0.88(+0.88%)
Apr 04, 2011 99.44 100.76 99.00 99.44 1,486 +0.44(+0.44%)
Apr 01, 2011 98.80 99.00 98.23 99.00 909 +0.21(+0.21%)
Mar 31, 2011 98.45 99.11 98.34 98.79 2,793 +0.01(+0.01%)
Mar 30, 2011 98.78 99.00 98.45 98.78 1,847 -0.22(-0.22%)
Mar 29, 2011 98.89 99.44 98.45 99.00 1,543 -0.33(-0.33%)
Mar 28, 2011 99.44 100.54 98.67 99.33 1,794 +0.11(+0.11%)
Mar 25, 2011 99.00 99.55 98.67 99.22 1,847 -0.33(-0.33%)
Mar 24, 2011 99.66 99.66 98.56 99.55 2,014 +0.44(+0.44%)
Mar 23, 2011 99.47 99.55 98.45 99.11 759 -0.88(-0.88%)
Mar 22, 2011 99.22 100.32 99.22 99.99 953 +0.00(+0.00%)
Mar 21, 2011 100.54 100.54 98.67 99.99 1,968 +1.43(+1.45%)
Mar 18, 2011 96.25 99.33 96.25 98.56 1,796 +3.30(+3.46%)
Mar 17, 2011 96.80 96.80 94.82 95.26 2,998 -1.63(-1.68%)
Mar 16, 2011 98.23 98.56 96.58 96.89 1,966 -1.89(-1.91%)
Mar 15, 2011 97.02 99.33 96.80 98.78 2,390 +0.99(+1.01%)
Mar 14, 2011 98.56 98.61 97.24 97.79 956 -1.21(-1.22%)
Mar 11, 2011 95.92 99.00 92.51 99.00 4,982 +1.21(+1.24%)
Mar 10, 2011 97.13 99.22 97.11 97.79 1,080 -0.11(-0.11%)
Mar 09, 2011 99.33 99.33 96.69 97.90 1,420 +0.33(+0.34%)
Mar 08, 2011 98.78 99.22 96.58 97.57 779 -0.55(-0.56%)
Mar 07, 2011 99.44 101.31 97.24 98.12 1,188 -0.88(-0.89%)
Mar 04, 2011 101.42 101.97 99.00 99.00 1,753 -2.53(-2.49%)
Mar 03, 2011 103.40 103.40 100.32 101.53 2,146 -0.44(-0.43%)
Mar 02, 2011 102.30 103.07 101.51 101.97 2,577 -0.88(-0.86%)
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.