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

Rockwell Medical IN (NQ: RMTI )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 1.010 1.110 0.9827 1.090 39,701 +0.12(+12.37%)
Nov 29, 2022 1.030 1.040 0.9700 0.9700 53,761 -0.06(-5.83%)
Nov 28, 2022 1.030 1.095 1.026 1.030 44,993 -0.04(-4.19%)
Nov 25, 2022 1.100 1.100 1.063 1.075 12,802 -0.05(-4.02%)
Nov 23, 2022 1.070 1.170 1.060 1.120 32,206 +0.04(+3.70%)
Nov 22, 2022 1.195 1.195 1.060 1.080 45,904 -0.11(-9.24%)
Nov 21, 2022 1.250 1.270 1.160 1.190 82,788 -0.04(-3.25%)
Nov 18, 2022 1.286 1.312 1.200 1.230 84,356 -0.07(-5.38%)
Nov 17, 2022 1.380 1.390 1.200 1.300 237,258 +0.10(+8.33%)
Nov 16, 2022 1.380 1.386 1.180 1.200 127,888 -0.12(-9.09%)
Nov 15, 2022 1.120 1.400 1.120 1.320 231,140 +0.20(+17.86%)
Nov 14, 2022 1.050 1.250 1.010 1.120 319,840 +0.09(+8.74%)
Nov 11, 2022 0.9300 1.080 0.9200 1.030 137,788 +0.12(+12.83%)
Nov 10, 2022 0.9000 0.9400 0.8923 0.9129 94,051 +0.07(+8.34%)
Nov 09, 2022 0.9229 0.9576 0.8400 0.8426 184,195 -0.04(-4.14%)
Nov 08, 2022 0.9100 0.9179 0.8400 0.8790 36,944 +0.01(+1.01%)
Nov 07, 2022 0.8763 0.8987 0.8592 0.8702 25,645 -0.03(-3.18%)
Nov 04, 2022 0.9400 0.9400 0.8650 0.8988 40,908 -0.04(-4.38%)
Nov 03, 2022 0.9348 0.9979 0.8799 0.9400 66,963 -0.01(-1.05%)
Nov 02, 2022 1.000 1.020 0.9400 0.9500 28,726 -0.04(-3.84%)
Nov 01, 2022 0.9900 1.000 0.9350 0.9879 44,317 +0.01(+1.15%)
Oct 31, 2022 0.9700 0.9948 0.9500 0.9767 23,183 -0.01(-0.94%)
Oct 28, 2022 1.040 1.040 0.9400 0.9860 34,911 +0.02(+1.76%)
Oct 27, 2022 0.9753 0.9999 0.9284 0.9689 69,344 +0.01(+0.82%)
Oct 26, 2022 0.9800 0.9972 0.9550 0.9610 72,775 +0.01(+1.09%)
Oct 25, 2022 0.9900 1.010 0.9200 0.9506 68,399 -0.02(-2.00%)
Oct 24, 2022 1.080 1.124 0.9223 0.9700 151,619 -0.15(-13.39%)
Oct 21, 2022 1.130 1.140 1.080 1.120 58,381 +0.00(+0.00%)
Oct 20, 2022 1.130 1.160 1.110 1.120 29,779 +0.01(+0.90%)
Oct 19, 2022 1.120 1.160 1.100 1.110 32,151 -0.05(-4.31%)
Oct 18, 2022 1.140 1.190 1.110 1.160 37,843 +0.01(+1.31%)
Oct 17, 2022 1.190 1.190 1.100 1.145 47,768 +0.02(+1.33%)
Oct 14, 2022 1.270 1.270 1.130 1.130 18,197 -0.04(-3.42%)
Oct 13, 2022 1.220 1.233 1.120 1.170 57,005 -0.05(-4.10%)
Oct 12, 2022 1.210 1.274 1.190 1.220 18,591 -0.01(-0.41%)
Oct 11, 2022 1.220 1.270 1.200 1.225 28,210 +0.01(+0.41%)
Oct 10, 2022 1.280 1.350 1.210 1.220 11,728 -0.04(-3.17%)
Oct 07, 2022 1.300 1.352 1.250 1.260 21,179 -0.03(-2.33%)
Oct 06, 2022 1.310 1.330 1.270 1.290 27,135 -0.04(-3.37%)
Oct 05, 2022 1.360 1.360 1.320 1.335 25,404 -0.01(-0.74%)
Oct 04, 2022 1.381 1.387 1.300 1.345 38,597 -0.04(-3.24%)
Oct 03, 2022 1.340 1.390 1.299 1.390 25,430 +0.07(+5.30%)
Sep 30, 2022 1.370 1.370 1.270 1.320 44,484 +0.01(+0.76%)
Sep 29, 2022 1.335 1.410 1.310 1.310 34,577 -0.01(-0.76%)
Sep 28, 2022 1.315 1.390 1.250 1.320 40,332 +0.05(+3.94%)
Sep 27, 2022 1.250 1.315 1.250 1.270 37,163 -0.01(-0.78%)
Sep 26, 2022 1.275 1.300 1.210 1.280 30,490 +0.01(+0.79%)
Sep 23, 2022 1.320 1.320 1.230 1.270 54,513 -0.06(-4.87%)
Sep 22, 2022 1.360 1.370 1.318 1.335 22,779 -0.05(-3.96%)
Sep 21, 2022 1.410 1.410 1.350 1.390 35,711 -0.02(-1.42%)
Sep 20, 2022 1.420 1.425 1.390 1.410 27,312 -0.03(-2.08%)
Sep 19, 2022 1.510 1.510 1.410 1.440 90,179 -0.09(-5.88%)
Sep 16, 2022 1.580 1.580 1.510 1.530 31,753 -0.07(-4.38%)
Sep 15, 2022 1.650 1.660 1.580 1.600 42,387 +0.02(+1.27%)
Sep 14, 2022 1.580 1.610 1.550 1.580 43,830 +0.01(+0.64%)
Sep 13, 2022 1.670 1.670 1.510 1.570 82,289 -0.12(-7.10%)
Sep 12, 2022 1.670 1.780 1.610 1.690 57,735 +0.03(+1.81%)
Sep 09, 2022 1.610 1.680 1.520 1.660 62,711 +0.06(+3.75%)
Sep 08, 2022 1.520 1.620 1.510 1.600 49,586 +0.04(+2.56%)
Sep 07, 2022 1.570 1.610 1.520 1.560 39,873 -0.05(-3.11%)
Sep 06, 2022 1.660 1.729 1.530 1.610 71,089 -0.08(-4.73%)
Sep 02, 2022 1.840 1.882 1.630 1.690 116,233 -0.17(-9.14%)
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.