Skip to main content

Rockwell Medical, Inc. - Common Stock (NQ:RMTI)

0.8228 +0.0046 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 0.8100 0.8551 0.8100 0.8228 160,882 +0.00(+0.56%)
Jul 02, 2025 0.8061 0.8399 0.8061 0.8182 123,906 -0.01(-1.54%)
Jul 01, 2025 0.8396 0.8420 0.8000 0.8310 211,298 -0.02(-2.00%)
Jun 30, 2025 0.8097 0.8671 0.8097 0.8480 224,011 +0.06(+7.06%)
Jun 27, 2025 0.8100 0.8175 0.7857 0.7921 271,063 -0.02(-2.09%)
Jun 26, 2025 0.8300 0.8400 0.7801 0.8090 344,194 -0.02(-2.52%)
Jun 25, 2025 0.8600 0.8887 0.8000 0.8299 387,632 -0.03(-3.91%)
Jun 24, 2025 0.9000 0.9100 0.8600 0.8637 310,630 -0.01(-0.79%)
Jun 23, 2025 0.8900 0.8950 0.8700 0.8706 173,530 -0.02(-2.18%)
Jun 20, 2025 0.9300 0.9300 0.8900 0.8900 286,347 -0.05(-5.32%)
Jun 18, 2025 0.9150 0.9649 0.9100 0.9400 112,100 +0.03(+2.87%)
Jun 17, 2025 0.9400 0.9640 0.9100 0.9138 158,621 -0.04(-3.81%)
Jun 16, 2025 0.9500 1.000 0.9300 0.9500 115,703 +0.01(+1.06%)
Jun 13, 2025 0.9700 0.9700 0.9400 0.9400 229,816 -0.03(-3.27%)
Jun 12, 2025 0.9900 0.9900 0.9600 0.9718 153,504 -0.02(-2.07%)
Jun 11, 2025 1.030 1.030 0.9850 0.9923 74,087 -0.04(-3.66%)
Jun 10, 2025 1.040 1.075 1.010 1.030 229,206 +0.00(+0.00%)
Jun 09, 2025 1.030 1.040 1.000 1.030 149,907 +0.01(+0.98%)
Jun 06, 2025 0.9800 1.030 0.9719 1.020 215,928 +0.04(+4.51%)
Jun 05, 2025 1.000 1.014 0.9700 0.9760 75,047 -0.03(-3.37%)
Jun 04, 2025 1.010 1.020 0.9900 1.010 97,139 +0.00(+0.00%)
Jun 03, 2025 1.000 1.070 0.9900 1.010 300,815 +0.01(+1.45%)
Jun 02, 2025 0.9800 1.000 0.9582 0.9956 123,675 +0.01(+1.27%)
May 30, 2025 0.9300 0.9856 0.9101 0.9831 232,426 +0.04(+4.13%)
May 29, 2025 0.9600 0.9900 0.9345 0.9441 225,277 -0.02(-1.64%)
May 28, 2025 0.9675 0.9900 0.9500 0.9598 104,188 -0.00(-0.30%)
May 27, 2025 0.9800 1.000 0.9601 0.9627 120,539 -0.02(-1.70%)
May 23, 2025 0.9879 1.010 0.9500 0.9793 151,805 -0.02(-1.75%)
May 22, 2025 1.020 1.020 0.9800 0.9967 115,915 +0.00(+0.10%)
May 21, 2025 1.050 1.070 0.9924 0.9957 147,891 -0.07(-6.94%)
May 20, 2025 1.050 1.090 1.040 1.070 170,255 +0.03(+2.88%)
May 19, 2025 1.010 1.050 0.9880 1.040 303,229 +0.03(+2.97%)
May 16, 2025 0.9900 1.030 0.9817 1.010 287,647 +0.03(+3.09%)
May 15, 2025 1.020 1.020 0.9642 0.9797 258,157 -0.03(-3.00%)
May 14, 2025 1.060 1.070 1.000 1.010 254,784 -0.06(-5.61%)
May 13, 2025 1.060 1.087 0.9999 1.070 402,678 +0.03(+2.88%)
May 12, 2025 1.290 1.300 1.030 1.040 775,300 -0.08(-7.14%)
May 09, 2025 1.170 1.180 1.100 1.120 152,633 -0.05(-4.27%)
May 08, 2025 1.120 1.210 1.120 1.170 253,687 +0.05(+4.46%)
May 07, 2025 1.100 1.125 1.080 1.120 170,567 +0.01(+0.90%)
May 06, 2025 1.190 1.230 1.090 1.110 293,503 -0.08(-6.72%)
May 05, 2025 1.230 1.250 1.160 1.190 193,955 -0.04(-3.25%)
May 02, 2025 1.210 1.310 1.180 1.230 604,793 +0.15(+13.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.