Skip to main content

Rockwell Medical IN (NQ: RMTI )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.42 10.45 9.790 10.01 74,268 -0.33(-3.19%)
Jun 29, 2021 10.63 10.70 10.34 10.34 84,976 -0.22(-2.08%)
Jun 28, 2021 10.34 10.78 10.24 10.56 135,700 +0.53(+5.26%)
Jun 25, 2021 9.900 10.45 9.791 10.03 891,586 -0.08(-0.84%)
Jun 24, 2021 9.460 10.12 9.475 10.12 105,916 +0.51(+5.32%)
Jun 23, 2021 9.521 9.654 9.463 9.606 67,793 +0.00(+0.00%)
Jun 22, 2021 9.748 9.748 9.372 9.606 62,330 -0.15(-1.49%)
Jun 21, 2021 9.680 9.752 9.350 9.752 88,414 +0.13(+1.34%)
Jun 18, 2021 9.893 9.900 9.497 9.623 90,416 -0.26(-2.62%)
Jun 17, 2021 10.23 10.20 9.760 9.881 94,542 -0.21(-2.08%)
Jun 16, 2021 9.900 10.26 9.703 10.09 110,158 +0.00(+0.00%)
Jun 15, 2021 10.34 10.54 10.01 10.09 86,003 -0.25(-2.40%)
Jun 14, 2021 10.89 10.96 10.26 10.34 140,072 -0.55(-5.03%)
Jun 11, 2021 10.13 11.66 10.15 10.89 273,200 +0.69(+6.77%)
Jun 10, 2021 10.67 10.89 10.12 10.20 89,022 -0.51(-4.74%)
Jun 09, 2021 10.78 11.11 10.65 10.70 113,312 -0.03(-0.30%)
Jun 08, 2021 10.89 11.33 10.45 10.74 162,835 +0.35(+3.35%)
Jun 07, 2021 10.01 10.51 10.01 10.39 119,824 +0.34(+3.41%)
Jun 04, 2021 10.07 10.41 9.956 10.05 89,978 -0.01(-0.05%)
Jun 03, 2021 10.01 10.23 9.735 10.05 79,429 -0.05(-0.47%)
Jun 02, 2021 10.45 10.45 10.01 10.10 53,456 +0.04(+0.35%)
Jun 01, 2021 10.23 10.32 9.680 10.06 72,980 +0.49(+5.15%)
May 28, 2021 9.680 10.00 9.478 9.571 83,401 -0.01(-0.13%)
May 27, 2021 9.460 9.673 9.350 9.583 72,792 +0.23(+2.46%)
May 26, 2021 9.350 9.424 9.251 9.353 50,761 +0.10(+1.11%)
May 25, 2021 9.350 9.555 9.240 9.251 79,590 -0.10(-1.06%)
May 24, 2021 9.790 9.790 9.350 9.350 85,212 -0.33(-3.38%)
May 21, 2021 9.900 9.928 9.471 9.677 77,703 -0.08(-0.80%)
May 20, 2021 9.460 9.989 9.364 9.755 86,359 +0.30(+3.13%)
May 19, 2021 9.680 9.878 9.350 9.459 105,886 -0.39(-3.92%)
May 18, 2021 9.790 10.45 9.703 9.845 100,928 -0.43(-4.16%)
May 17, 2021 9.680 10.33 9.680 10.27 66,231 +0.21(+2.05%)
May 14, 2021 10.03 10.34 9.812 10.06 53,335 +0.16(+1.57%)
May 13, 2021 10.20 10.23 9.790 9.910 59,872 -0.20(-1.97%)
May 12, 2021 10.34 10.56 9.900 10.11 64,952 -0.36(-3.43%)
May 11, 2021 9.900 10.62 9.790 10.47 80,083 +0.31(+3.07%)
May 10, 2021 10.12 10.40 9.717 10.16 92,301 -0.11(-1.03%)
May 07, 2021 9.669 10.32 9.669 10.26 81,553 +0.60(+6.24%)
May 06, 2021 9.914 10.01 9.471 9.659 107,175 -0.18(-1.88%)
May 05, 2021 10.23 10.34 9.790 9.844 99,882 -0.06(-0.57%)
May 04, 2021 10.12 10.34 9.680 9.900 117,643 -0.49(-4.71%)
May 03, 2021 10.67 10.72 10.34 10.39 84,199 -0.22(-2.08%)
Apr 30, 2021 10.78 10.88 10.45 10.61 100,281 -0.28(-2.57%)
Apr 29, 2021 11.22 11.33 10.67 10.89 76,021 -0.11(-1.00%)
Apr 28, 2021 10.78 11.22 10.56 11.00 101,530 +0.28(+2.63%)
Apr 27, 2021 11.77 11.86 10.57 10.72 266,532 -0.72(-6.31%)
Apr 26, 2021 11.66 11.77 11.00 11.44 174,586 -0.22(-1.89%)
Apr 23, 2021 10.34 13.20 10.23 11.66 1,035,563 +1.43(+13.98%)
Apr 22, 2021 10.23 10.78 10.12 10.23 110,544 +0.11(+1.09%)
Apr 21, 2021 9.680 10.56 9.570 10.12 66,255 +0.22(+2.22%)
Apr 20, 2021 10.01 10.12 9.570 9.900 117,632 -0.13(-1.28%)
Apr 19, 2021 10.66 10.66 9.912 10.03 59,995 -0.43(-4.09%)
Apr 16, 2021 10.45 10.56 9.992 10.46 104,745 +0.05(+0.45%)
Apr 15, 2021 11.11 11.22 10.25 10.41 108,822 -0.59(-5.37%)
Apr 14, 2021 10.89 11.22 10.67 11.00 70,739 +0.33(+3.09%)
Apr 13, 2021 10.78 11.00 10.56 10.67 59,041 -0.16(-1.46%)
Apr 12, 2021 11.44 11.44 10.34 10.83 223,992 -0.61(-5.35%)
Apr 09, 2021 11.00 11.77 11.00 11.44 109,163 +0.44(+4.00%)
Apr 08, 2021 11.22 11.44 11.00 11.00 108,625 -0.11(-0.99%)
Apr 07, 2021 11.77 11.88 11.00 11.11 111,658 -0.55(-4.72%)
Apr 06, 2021 11.88 12.10 11.55 11.66 77,739 -0.33(-2.75%)
Apr 05, 2021 12.76 12.87 11.88 11.99 145,060 -0.77(-6.03%)
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.