Chronicle Journal: Finance

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical IN (NQ: RMTI )

0.9150 USD +0.0141 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 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 14, 2021 0.9119 0.9400 0.8920 0.9150 579,683 +0.01(+1.57%)
May 13, 2021 0.9274 0.9299 0.8900 0.9009 658,599 -0.02(-1.97%)
May 12, 2021 0.9400 0.9600 0.9000 0.9190 714,480 -0.03(-3.43%)
May 11, 2021 0.9000 0.9651 0.8900 0.9516 880,919 +0.03(+3.07%)
May 10, 2021 0.9200 0.9451 0.8834 0.9233 1,015,313 -0.01(-1.03%)
May 07, 2021 0.8790 0.9379 0.8790 0.9329 897,086 +0.05(+6.24%)
May 06, 2021 0.9013 0.9099 0.8610 0.8781 1,178,932 -0.02(-1.88%)
May 05, 2021 0.9300 0.9400 0.8900 0.8949 1,098,706 -0.01(-0.57%)
May 04, 2021 0.9200 0.9400 0.8800 0.9000 1,294,082 -0.04(-4.71%)
May 03, 2021 0.9700 0.9744 0.9400 0.9445 926,196 -0.02(-2.08%)
Apr 30, 2021 0.9800 0.9889 0.9500 0.9646 1,103,100 -0.03(-2.57%)
Apr 29, 2021 1.020 1.030 0.9700 0.9900 836,237 -0.01(-1.00%)
Apr 28, 2021 0.9800 1.020 0.9600 1.000 1,116,834 +0.03(+2.63%)
Apr 27, 2021 1.070 1.078 0.9605 0.9744 2,931,853 -0.07(-6.31%)
Apr 26, 2021 1.060 1.070 1.000 1.040 1,920,456 -0.02(-1.89%)
Apr 23, 2021 0.9400 1.200 0.9302 1.060 11,391,200 +0.13(+13.98%)
Apr 22, 2021 0.9300 0.9800 0.9200 0.9300 1,215,986 +0.01(+1.09%)
Apr 21, 2021 0.8800 0.9600 0.8700 0.9200 728,809 +0.02(+2.22%)
Apr 20, 2021 0.9100 0.9200 0.8700 0.9000 1,293,952 -0.01(-1.28%)
Apr 19, 2021 0.9695 0.9695 0.9011 0.9117 659,955 -0.04(-4.09%)
Apr 16, 2021 0.9500 0.9600 0.9084 0.9506 1,152,200 +0.00(+0.45%)
Apr 15, 2021 1.010 1.020 0.9322 0.9463 1,197,042 -0.05(-5.37%)
Apr 14, 2021 0.9900 1.020 0.9700 1.000 778,135 +0.03(+3.09%)
Apr 13, 2021 0.9800 1.000 0.9600 0.9700 649,461 -0.01(-1.46%)
Apr 12, 2021 1.040 1.040 0.9403 0.9844 2,463,915 -0.06(-5.35%)
Apr 09, 2021 1.000 1.070 1.000 1.040 1,200,800 +0.04(+4.00%)
Apr 08, 2021 1.020 1.040 1.000 1.000 1,194,885 -0.01(-0.99%)
Apr 07, 2021 1.070 1.080 1.000 1.010 1,228,239 -0.05(-4.72%)
Apr 06, 2021 1.080 1.100 1.050 1.060 855,131 -0.03(-2.75%)
Apr 05, 2021 1.160 1.170 1.080 1.090 1,595,670 -0.07(-6.03%)
Apr 01, 2021 1.120 1.160 1.080 1.160 1,737,100 +0.00(+0.00%)
Mar 31, 2021 1.130 1.220 1.110 1.160 1,822,333 +0.05(+4.50%)
Mar 30, 2021 1.110 1.140 1.080 1.110 1,144,379 -0.01(-0.89%)
Mar 29, 2021 1.150 1.180 1.110 1.120 980,151 -0.05(-4.68%)
Mar 26, 2021 1.230 1.250 1.080 1.175 2,141,600 -0.02(-2.08%)
Mar 25, 2021 1.150 1.220 1.140 1.200 1,324,178 +0.03(+2.56%)
Mar 24, 2021 1.270 1.280 1.170 1.170 1,466,142 -0.10(-7.87%)
Mar 23, 2021 1.350 1.350 1.250 1.270 1,366,413 -0.09(-6.62%)
Mar 22, 2021 1.360 1.390 1.320 1.360 1,627,904 +0.02(+1.49%)
Mar 19, 2021 1.390 1.430 1.330 1.340 1,945,600 -0.01(-0.74%)
Mar 18, 2021 1.460 1.460 1.350 1.350 1,879,831 -0.12(-8.16%)
Mar 17, 2021 1.500 1.540 1.400 1.470 3,763,689 -0.07(-4.55%)
Mar 16, 2021 1.360 1.540 1.300 1.540 7,766,639 +0.20(+14.93%)
Mar 15, 2021 1.330 1.360 1.300 1.340 667,885 +0.00(+0.00%)
Mar 12, 2021 1.310 1.350 1.280 1.340 871,800 +0.01(+0.75%)
Mar 11, 2021 1.350 1.370 1.260 1.330 1,772,133 +0.04(+3.10%)
Mar 10, 2021 1.320 1.340 1.260 1.290 772,841 +0.01(+0.78%)
Mar 09, 2021 1.260 1.330 1.240 1.280 641,738 +0.05(+4.07%)
Mar 08, 2021 1.240 1.290 1.200 1.230 1,079,297 -0.01(-0.81%)
Mar 05, 2021 1.256 1.277 1.120 1.240 1,916,300 +0.01(+0.81%)
Mar 04, 2021 1.320 1.360 1.170 1.230 2,498,020 -0.10(-7.52%)
Mar 03, 2021 1.410 1.440 1.330 1.330 985,288 -0.10(-6.99%)
Mar 02, 2021 1.390 1.470 1.350 1.430 1,503,859 +0.04(+2.88%)
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.

© Copyright 2015, Chronicle Journal, Thunder Bay, ON. Powered by BLOX Content Management System from TownNews.com. [Terms of Use | Privacy Policy]