Chronicle Journal: Finance

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

Historical Prices

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.