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

Rockwell Medical IN (NQ: RMTI )

1.580 -0.050 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 124.74 133.21 124.03 127.38 33,260 +1.98(+1.58%)
Oct 29, 2015 139.81 139.81 124.52 125.40 46,355 -15.62(-11.08%)
Oct 28, 2015 129.80 143.77 127.82 141.02 84,109 +6.71(+5.00%)
Oct 27, 2015 118.91 135.30 118.80 134.31 66,483 +15.07(+12.64%)
Oct 26, 2015 112.20 120.56 110.11 119.24 31,784 +6.49(+5.76%)
Oct 23, 2015 115.50 115.50 108.68 112.75 44,768 +0.22(+0.20%)
Oct 22, 2015 116.60 116.60 107.80 112.53 46,743 -4.18(-3.58%)
Oct 21, 2015 127.71 127.71 115.72 116.71 63,944 -11.99(-9.32%)
Oct 20, 2015 141.35 141.35 126.06 128.70 59,839 -9.68(-7.00%)
Oct 19, 2015 143.00 144.10 128.70 138.38 84,665 -9.68(-6.54%)
Oct 16, 2015 120.34 148.50 120.12 148.06 126,368 +26.07(+21.37%)
Oct 15, 2015 105.60 124.30 105.60 121.99 83,352 +16.39(+15.52%)
Oct 14, 2015 100.10 110.00 100.10 105.60 46,207 +5.50(+5.49%)
Oct 13, 2015 96.80 102.96 95.92 100.10 61,148 +1.98(+2.02%)
Oct 12, 2015 98.45 98.45 91.85 98.12 50,721 -0.77(-0.78%)
Oct 09, 2015 89.98 101.20 87.45 98.89 49,253 +8.58(+9.50%)
Oct 08, 2015 92.18 95.39 88.44 90.31 33,445 -3.30(-3.53%)
Oct 07, 2015 91.08 93.72 89.21 93.61 37,006 +2.64(+2.90%)
Oct 06, 2015 95.37 95.37 88.66 90.97 43,000 -2.64(-2.82%)
Oct 05, 2015 91.30 94.38 90.53 93.61 62,330 +3.08(+3.40%)
Oct 02, 2015 83.93 90.64 83.05 90.53 48,123 +5.39(+6.33%)
Oct 01, 2015 84.48 85.80 82.06 85.14 67,925 +0.33(+0.39%)
Sep 30, 2015 88.55 92.44 83.93 84.81 75,463 -2.53(-2.90%)
Sep 29, 2015 83.16 102.30 83.16 87.34 213,363 +6.82(+8.47%)
Sep 28, 2015 94.38 94.74 77.99 80.52 215,468 -14.52(-15.28%)
Sep 25, 2015 107.14 107.14 93.50 95.04 105,389 -9.24(-8.86%)
Sep 24, 2015 106.26 106.48 101.20 104.28 66,581 -2.20(-2.07%)
Sep 23, 2015 107.69 109.67 105.60 106.48 41,917 -1.43(-1.33%)
Sep 22, 2015 105.71 108.57 104.11 107.91 64,499 +0.88(+0.82%)
Sep 21, 2015 112.53 114.29 106.04 107.03 71,621 -5.17(-4.61%)
Sep 18, 2015 116.05 117.15 110.44 112.20 77,417 -5.50(-4.67%)
Sep 17, 2015 116.38 119.24 113.96 117.70 53,112 +0.88(+0.75%)
Sep 16, 2015 121.66 123.09 115.97 116.82 82,238 -4.84(-3.98%)
Sep 15, 2015 128.59 128.70 121.22 121.66 69,583 -6.71(-5.23%)
Sep 14, 2015 131.12 132.66 126.61 128.37 34,700 -2.86(-2.18%)
Sep 11, 2015 130.13 132.28 127.44 131.23 31,908 +0.44(+0.34%)
Sep 10, 2015 128.70 131.01 126.83 130.79 28,870 +1.98(+1.54%)
Sep 09, 2015 134.75 135.65 128.26 128.81 52,514 -2.42(-1.84%)
Sep 08, 2015 136.07 136.29 128.37 131.23 33,064 -2.42(-1.81%)
Sep 04, 2015 127.05 133.65 133.65 133.65 26,890 +6.38(+5.01%)
Sep 03, 2015 132.00 133.65 126.83 127.27 54,685 -5.28(-3.98%)
Sep 02, 2015 128.04 132.55 126.50 132.55 42,166 +6.16(+4.87%)
Sep 01, 2015 129.14 132.33 125.51 126.39 51,354 -5.28(-4.01%)
Aug 31, 2015 134.97 137.94 129.80 131.67 42,211 -3.63(-2.68%)
Aug 28, 2015 131.01 138.27 131.01 135.30 47,459 +3.85(+2.93%)
Aug 27, 2015 128.59 133.10 127.38 131.45 39,508 +4.07(+3.20%)
Aug 26, 2015 124.74 127.71 120.56 127.38 44,469 +4.73(+3.86%)
Aug 25, 2015 129.47 129.80 121.66 122.65 50,392 -0.44(-0.36%)
Aug 24, 2015 122.65 129.58 119.02 123.09 65,197 -3.96(-3.12%)
Aug 21, 2015 117.26 130.68 117.26 127.05 97,544 +5.50(+4.52%)
Aug 20, 2015 126.61 131.89 121.00 121.55 98,431 -7.04(-5.47%)
Aug 19, 2015 131.67 132.99 126.61 128.59 76,588 -4.73(-3.55%)
Aug 18, 2015 137.94 139.26 132.88 133.32 60,648 -5.72(-4.11%)
Aug 17, 2015 137.72 139.15 132.55 139.04 66,982 -0.11(-0.08%)
Aug 14, 2015 126.83 140.69 126.83 139.15 112,215 +12.21(+9.62%)
Aug 13, 2015 134.53 139.37 123.75 126.94 287,277 -24.20(-16.01%)
Aug 12, 2015 152.57 153.12 145.64 151.14 57,686 -3.74(-2.41%)
Aug 11, 2015 152.68 156.20 151.80 154.88 26,079 -0.11(-0.07%)
Aug 10, 2015 155.65 159.83 153.78 154.99 48,502 +1.32(+0.86%)
Aug 07, 2015 156.31 156.75 150.70 153.67 34,325 -3.08(-1.96%)
Aug 06, 2015 166.10 166.10 152.46 156.75 102,663 -10.56(-6.31%)
Aug 05, 2015 157.30 174.68 157.30 167.31 139,592 +17.71(+11.84%)
Aug 04, 2015 149.49 152.65 147.95 149.60 78,574 -0.44(-0.29%)
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.