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

Rockwell Medical IN (NQ: RMTI )

1.765 +0.025 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 1.930 2.020 1.860 1.890 239,305 -0.06(-3.08%)
Dec 28, 2023 1.890 2.070 1.880 1.950 1,280,578 +0.03(+1.56%)
Dec 27, 2023 1.920 1.970 1.890 1.920 206,025 -0.01(-0.52%)
Dec 26, 2023 1.890 1.950 1.870 1.930 243,913 +0.04(+2.12%)
Dec 22, 2023 1.850 1.940 1.850 1.890 210,879 +0.05(+2.72%)
Dec 21, 2023 1.830 1.870 1.790 1.840 171,476 +0.05(+2.79%)
Dec 20, 2023 1.750 1.920 1.730 1.790 423,652 +0.06(+3.47%)
Dec 19, 2023 1.740 1.770 1.670 1.730 372,991 +0.04(+2.37%)
Dec 18, 2023 1.720 1.789 1.690 1.690 186,884 -0.06(-3.15%)
Dec 15, 2023 1.760 1.819 1.700 1.745 298,392 -0.00(-0.29%)
Dec 14, 2023 1.760 1.820 1.730 1.750 407,874 +0.01(+0.57%)
Dec 13, 2023 1.620 1.770 1.612 1.740 339,638 +0.10(+6.10%)
Dec 12, 2023 1.720 1.720 1.625 1.640 297,206 -0.08(-4.65%)
Dec 11, 2023 1.780 1.800 1.685 1.720 184,192 -0.04(-2.27%)
Dec 08, 2023 1.670 1.840 1.670 1.760 529,249 +0.11(+6.67%)
Dec 07, 2023 1.680 1.731 1.610 1.650 405,419 -0.02(-1.20%)
Dec 06, 2023 1.740 1.810 1.670 1.670 214,016 -0.11(-6.18%)
Dec 05, 2023 1.760 1.795 1.660 1.780 264,704 +0.00(+0.00%)
Dec 04, 2023 1.810 1.840 1.760 1.780 264,209 -0.06(-3.26%)
Dec 01, 2023 1.800 1.870 1.785 1.840 252,226 +0.06(+3.08%)
Nov 30, 2023 1.870 1.890 1.780 1.785 193,950 -0.09(-4.55%)
Nov 29, 2023 1.900 1.961 1.840 1.870 169,050 -0.02(-1.32%)
Nov 28, 2023 1.890 1.900 1.830 1.895 109,071 +0.01(+0.26%)
Nov 27, 2023 1.900 1.930 1.840 1.890 137,341 -0.01(-0.53%)
Nov 24, 2023 1.900 1.910 1.855 1.900 49,499 +0.06(+3.26%)
Nov 22, 2023 1.900 1.960 1.820 1.840 210,275 -0.06(-3.16%)
Nov 21, 2023 1.950 1.980 1.860 1.900 137,491 -0.05(-2.56%)
Nov 20, 2023 2.050 2.089 1.920 1.950 311,442 -0.12(-5.80%)
Nov 17, 2023 2.060 2.100 1.990 2.070 285,315 +0.01(+0.49%)
Nov 16, 2023 2.270 2.270 1.980 2.060 280,426 -0.15(-6.79%)
Nov 15, 2023 2.020 2.280 1.990 2.210 604,806 +0.25(+12.76%)
Nov 14, 2023 2.170 2.170 1.935 1.960 429,441 -0.01(-0.51%)
Nov 13, 2023 1.830 2.025 1.830 1.970 427,530 +0.13(+7.07%)
Nov 10, 2023 1.840 1.875 1.790 1.840 93,463 -0.02(-1.08%)
Nov 09, 2023 1.850 1.960 1.840 1.860 125,186 -0.02(-1.06%)
Nov 08, 2023 1.960 1.970 1.860 1.880 183,340 -0.07(-3.59%)
Nov 07, 2023 1.940 1.974 1.900 1.950 130,580 +0.02(+1.04%)
Nov 06, 2023 2.100 2.130 1.900 1.930 164,946 -0.14(-6.76%)
Nov 03, 2023 1.990 2.125 1.980 2.070 388,515 +0.14(+7.25%)
Nov 02, 2023 1.850 1.930 1.840 1.930 157,885 +0.08(+4.32%)
Nov 01, 2023 1.780 1.880 1.760 1.850 182,730 +0.07(+3.93%)
Oct 31, 2023 1.670 1.795 1.620 1.780 164,825 +0.09(+5.33%)
Oct 30, 2023 1.660 1.710 1.630 1.690 135,308 +0.02(+1.20%)
Oct 27, 2023 1.580 1.710 1.560 1.670 151,688 +0.09(+5.70%)
Oct 26, 2023 1.580 1.623 1.530 1.580 195,033 -0.02(-1.25%)
Oct 25, 2023 1.730 1.740 1.600 1.600 125,481 -0.14(-8.05%)
Oct 24, 2023 1.730 1.820 1.710 1.740 253,246 +0.04(+2.35%)
Oct 23, 2023 1.660 1.750 1.650 1.700 134,271 +0.02(+1.19%)
Oct 20, 2023 1.690 1.755 1.640 1.680 222,812 -0.02(-1.18%)
Oct 19, 2023 1.770 1.800 1.690 1.700 182,101 -0.08(-4.76%)
Oct 18, 2023 1.900 1.900 1.770 1.785 279,832 -0.12(-6.54%)
Oct 17, 2023 1.870 1.970 1.870 1.910 240,322 +0.03(+1.60%)
Oct 16, 2023 1.940 1.980 1.870 1.880 378,208 -0.09(-4.33%)
Oct 13, 2023 1.950 2.080 1.950 1.965 162,277 -0.01(-0.51%)
Oct 12, 2023 2.170 2.240 1.920 1.975 517,408 -0.17(-8.14%)
Oct 11, 2023 2.460 2.460 2.120 2.150 572,455 -0.29(-11.89%)
Oct 10, 2023 2.170 2.480 2.170 2.440 387,135 +0.28(+12.96%)
Oct 09, 2023 2.220 2.250 2.140 2.160 320,777 -0.13(-5.68%)
Oct 06, 2023 2.110 2.305 2.110 2.290 337,598 +0.15(+7.01%)
Oct 05, 2023 2.080 2.185 2.020 2.140 354,769 +0.07(+3.38%)
Oct 04, 2023 2.050 2.070 1.925 2.070 335,806 +0.01(+0.49%)
Oct 03, 2023 2.100 2.140 2.010 2.060 179,672 +0.03(+1.48%)
Oct 02, 2023 2.080 2.130 2.005 2.030 233,917 -0.05(-2.40%)
Sep 29, 2023 2.050 2.190 2.030 2.080 301,639 +0.08(+4.00%)
Sep 28, 2023 1.850 2.060 1.850 2.000 381,423 +0.15(+8.11%)
Sep 27, 2023 1.850 1.890 1.825 1.850 109,153 +0.02(+1.09%)
Sep 26, 2023 1.850 1.900 1.810 1.830 169,981 -0.03(-1.61%)
Sep 25, 2023 1.870 1.920 1.850 1.860 191,346 -0.04(-2.11%)
Sep 22, 2023 1.900 1.945 1.880 1.900 167,810 -0.02(-1.04%)
Sep 21, 2023 1.900 1.990 1.880 1.920 310,816 +0.02(+1.05%)
Sep 20, 2023 1.960 1.990 1.880 1.900 217,061 -0.05(-2.56%)
Sep 19, 2023 2.010 2.030 1.930 1.950 425,740 -0.06(-2.99%)
Sep 18, 2023 2.070 2.129 2.000 2.010 368,448 -0.07(-3.13%)
Sep 15, 2023 2.150 2.200 2.070 2.075 436,052 -0.09(-4.38%)
Sep 14, 2023 2.150 2.230 1.870 2.170 690,040 +0.04(+1.88%)
Sep 13, 2023 2.220 2.370 2.120 2.130 509,343 -0.12(-5.33%)
Sep 12, 2023 2.170 2.290 2.170 2.250 236,528 +0.02(+0.90%)
Sep 11, 2023 2.160 2.349 2.151 2.230 445,228 +0.08(+3.72%)
Sep 08, 2023 2.110 2.162 2.070 2.150 269,546 +0.07(+3.37%)
Sep 07, 2023 2.140 2.160 2.040 2.080 224,908 -0.10(-4.59%)
Sep 06, 2023 2.260 2.280 2.120 2.180 360,943 -0.08(-3.54%)
Sep 05, 2023 2.350 2.370 2.230 2.260 254,196 -0.09(-3.83%)
Sep 01, 2023 2.340 2.439 2.339 2.350 204,329 +0.02(+0.86%)
Aug 31, 2023 2.380 2.380 2.280 2.330 252,702 -0.03(-1.27%)
Aug 30, 2023 2.370 2.400 2.320 2.360 238,908 -0.04(-1.67%)
Aug 29, 2023 2.350 2.475 2.300 2.400 327,105 +0.06(+2.56%)
Aug 28, 2023 2.320 2.410 2.290 2.340 309,585 +0.04(+1.74%)
Aug 25, 2023 2.340 2.360 2.240 2.300 222,034 -0.05(-2.13%)
Aug 24, 2023 2.420 2.480 2.300 2.350 341,138 -0.09(-3.69%)
Aug 23, 2023 2.280 2.510 2.263 2.440 466,103 +0.15(+6.55%)
Aug 22, 2023 2.360 2.390 2.220 2.290 337,158 -0.05(-2.14%)
Aug 21, 2023 2.190 2.390 2.170 2.340 616,885 +0.13(+5.88%)
Aug 18, 2023 2.150 2.290 2.103 2.210 392,541 +0.00(+0.23%)
Aug 17, 2023 2.260 2.310 2.150 2.205 576,931 -0.05(-2.43%)
Aug 16, 2023 2.730 2.730 2.145 2.260 2,092,924 -0.50(-18.12%)
Aug 15, 2023 2.820 2.910 2.710 2.760 475,612 -0.09(-3.16%)
Aug 14, 2023 3.070 3.070 2.630 2.850 812,065 -0.13(-4.36%)
Aug 11, 2023 2.840 3.050 2.810 2.980 653,553 +0.08(+2.76%)
Aug 10, 2023 2.800 3.030 2.784 2.900 530,124 +0.12(+4.32%)
Aug 09, 2023 3.030 3.097 2.760 2.780 999,781 -0.29(-9.45%)
Aug 08, 2023 2.960 3.150 2.950 3.070 508,074 +0.03(+0.99%)
Aug 07, 2023 3.110 3.156 2.950 3.040 530,759 -0.10(-3.18%)
Aug 04, 2023 3.320 3.440 3.090 3.140 758,379 -0.17(-5.14%)
Aug 03, 2023 3.290 3.470 3.190 3.310 644,171 +0.04(+1.22%)
Aug 02, 2023 3.320 3.340 3.220 3.270 805,041 -0.15(-4.39%)
Aug 01, 2023 3.480 3.500 3.411 3.420 971,527 -0.15(-4.20%)
Jul 31, 2023 3.570 3.630 3.400 3.570 1,111,766 -0.01(-0.28%)
Jul 28, 2023 3.360 3.719 3.360 3.580 1,580,361 +0.27(+8.16%)
Jul 27, 2023 3.540 3.570 3.260 3.310 1,912,163 -0.23(-6.50%)
Jul 26, 2023 3.440 3.695 3.400 3.540 1,187,819 +0.05(+1.43%)
Jul 25, 2023 3.660 3.660 3.440 3.490 934,839 -0.12(-3.32%)
Jul 24, 2023 4.030 4.050 3.540 3.610 1,309,179 -0.42(-10.42%)
Jul 21, 2023 4.130 4.280 3.990 4.030 1,088,486 -0.03(-0.74%)
Jul 20, 2023 4.360 4.396 4.010 4.060 1,131,985 -0.32(-7.31%)
Jul 19, 2023 4.000 4.487 4.000 4.380 1,379,300 +0.36(+8.96%)
Jul 18, 2023 4.130 4.160 3.753 4.020 1,573,714 -0.17(-4.06%)
Jul 17, 2023 3.490 4.240 3.490 4.190 4,404,174 +1.00(+31.35%)
Jul 14, 2023 4.000 4.110 2.590 3.190 5,903,192 -0.92(-22.38%)
Jul 13, 2023 5.900 5.900 4.065 4.110 4,570,871 -1.76(-29.98%)
Jul 12, 2023 6.120 6.160 5.700 5.870 1,553,607 +0.14(+2.44%)
Jul 11, 2023 6.230 6.240 5.280 5.730 2,257,686 -0.46(-7.43%)
Jul 10, 2023 5.220 6.220 5.210 6.190 2,688,383 +1.06(+20.66%)
Jul 07, 2023 5.560 5.771 5.070 5.130 1,671,862 -0.45(-8.06%)
Jul 06, 2023 6.050 6.100 5.180 5.580 2,201,684 -0.24(-4.12%)
Jul 05, 2023 5.520 6.190 5.500 5.820 2,907,403 +0.40(+7.38%)
Jul 03, 2023 6.000 6.100 5.280 5.420 1,849,010 -0.04(-0.73%)
Jun 30, 2023 4.800 5.812 4.660 5.460 3,404,522 +0.91(+20.00%)
Jun 29, 2023 4.560 4.980 4.510 4.550 1,606,295 +0.05(+1.11%)
Jun 28, 2023 4.380 4.770 4.260 4.500 1,297,843 +0.27(+6.38%)
Jun 27, 2023 4.250 4.440 4.052 4.230 968,273 +0.09(+2.17%)
Jun 26, 2023 4.450 4.520 4.040 4.140 811,047 -0.28(-6.33%)
Jun 23, 2023 4.790 4.790 4.310 4.420 809,277 -0.26(-5.56%)
Jun 22, 2023 4.590 4.880 4.430 4.680 878,638 +0.21(+4.70%)
Jun 21, 2023 4.500 4.700 4.180 4.470 919,874 +0.09(+2.05%)
Jun 20, 2023 4.490 4.880 4.340 4.380 1,376,544 +0.09(+2.10%)
Jun 16, 2023 4.350 4.850 4.220 4.290 1,185,945 +0.01(+0.23%)
Jun 15, 2023 4.250 4.470 4.230 4.280 617,796 +1.41(+49.13%)
May 08, 2023 3.060 3.070 2.780 2.870 152,187 +0.00(+0.00%)
May 05, 2023 2.980 3.003 2.780 2.870 153,285 -0.02(-0.69%)
May 04, 2023 3.100 3.190 2.820 2.890 132,549 -0.09(-3.02%)
May 03, 2023 2.980 3.090 2.855 2.980 178,399 +0.09(+3.11%)
May 02, 2023 2.980 3.030 2.750 2.890 202,817 -0.05(-1.70%)
May 01, 2023 2.840 3.330 2.800 2.940 537,742 +0.18(+6.52%)
Apr 28, 2023 2.490 2.800 2.350 2.760 262,060 +0.33(+13.81%)
Apr 27, 2023 2.260 2.500 2.260 2.425 201,014 +0.17(+7.78%)
Apr 26, 2023 2.200 2.290 2.110 2.250 95,907 +0.06(+2.74%)
Apr 25, 2023 2.290 2.300 2.130 2.190 162,560 -0.02(-0.90%)
Apr 24, 2023 2.250 2.350 2.150 2.210 349,004 +0.08(+3.76%)
Apr 21, 2023 2.080 2.155 2.012 2.130 97,994 +0.04(+1.91%)
Apr 20, 2023 2.070 2.140 2.070 2.090 55,032 -0.02(-0.95%)
Apr 19, 2023 2.100 2.230 2.080 2.110 90,011 -0.04(-1.86%)
Apr 18, 2023 2.100 2.250 2.010 2.150 111,085 +0.08(+3.86%)
Apr 17, 2023 2.000 2.080 2.000 2.070 51,081 +0.08(+4.02%)
Apr 14, 2023 2.070 2.070 1.970 1.990 63,653 -0.08(-3.86%)
Apr 13, 2023 1.980 2.170 1.980 2.070 84,200 +0.05(+2.48%)
Apr 12, 2023 2.050 2.070 1.935 2.020 69,542 -0.02(-0.98%)
Apr 11, 2023 1.990 2.130 1.970 2.040 79,932 +0.06(+3.03%)
Apr 10, 2023 1.850 2.000 1.820 1.980 117,574 +0.16(+8.79%)
Apr 06, 2023 1.860 1.930 1.778 1.820 56,146 +0.00(+0.00%)
Apr 05, 2023 1.880 1.990 1.790 1.820 161,539 -0.05(-2.67%)
Apr 04, 2023 1.800 1.920 1.740 1.870 265,050 +0.07(+3.89%)
Apr 03, 2023 1.810 1.880 1.740 1.800 166,965 -0.01(-0.55%)
Mar 31, 2023 1.740 1.890 1.740 1.810 53,438 +0.07(+4.02%)
Mar 30, 2023 1.830 1.920 1.580 1.740 399,878 +0.16(+10.13%)
Mar 29, 2023 1.380 1.710 1.380 1.580 230,544 +0.22(+16.18%)
Mar 28, 2023 1.400 1.410 1.350 1.360 67,036 -0.05(-3.55%)
Mar 27, 2023 1.400 1.460 1.400 1.410 32,902 +0.01(+0.71%)
Mar 24, 2023 1.420 1.450 1.360 1.400 120,595 +0.02(+1.45%)
Mar 23, 2023 1.370 1.542 1.370 1.380 131,232 +0.05(+3.76%)
Mar 22, 2023 1.390 1.410 1.330 1.330 40,084 -0.05(-3.62%)
Mar 21, 2023 1.330 1.400 1.320 1.380 162,322 +0.05(+3.76%)
Mar 20, 2023 1.350 1.400 1.300 1.330 72,138 -0.04(-2.92%)
Mar 17, 2023 1.300 1.370 1.300 1.370 38,956 +0.03(+2.24%)
Mar 16, 2023 1.280 1.350 1.260 1.340 50,326 +0.06(+4.69%)
Mar 15, 2023 1.370 1.415 1.260 1.280 190,901 -0.10(-7.25%)
Mar 14, 2023 1.430 1.485 1.360 1.380 214,508 +0.02(+1.47%)
Mar 13, 2023 1.380 1.430 1.330 1.360 87,008 -0.07(-4.90%)
Mar 10, 2023 1.550 1.565 1.410 1.430 121,903 -0.13(-8.33%)
Mar 09, 2023 1.590 1.600 1.490 1.560 40,075 -0.01(-0.64%)
Mar 08, 2023 1.580 1.600 1.490 1.570 77,140 -0.03(-1.88%)
Mar 07, 2023 1.610 1.630 1.510 1.600 175,353 +0.00(+0.00%)
Mar 06, 2023 1.660 1.680 1.600 1.600 143,709 -0.08(-4.76%)
Mar 03, 2023 1.700 1.780 1.670 1.680 107,896 -0.05(-2.89%)
Mar 02, 2023 1.590 1.740 1.590 1.730 61,574 +0.11(+6.79%)
Mar 01, 2023 1.640 1.690 1.611 1.620 96,411 -0.02(-1.22%)
Feb 28, 2023 1.750 1.890 1.620 1.640 200,737 -0.12(-6.82%)
Feb 27, 2023 1.780 1.850 1.661 1.760 270,748 -0.10(-5.38%)
Feb 24, 2023 2.050 2.080 1.840 1.860 305,079 -0.31(-14.29%)
Feb 23, 2023 2.280 2.330 2.050 2.170 136,400 -0.07(-3.13%)
Feb 22, 2023 2.240 2.320 2.200 2.240 75,375 -0.01(-0.44%)
Feb 21, 2023 2.570 2.570 2.200 2.250 309,201 -0.26(-10.36%)
Feb 17, 2023 2.570 2.680 2.420 2.510 321,104 -0.04(-1.57%)
Feb 16, 2023 2.650 2.780 2.450 2.550 330,404 -0.07(-2.67%)
Feb 15, 2023 2.500 2.661 2.340 2.620 344,211 +0.12(+4.80%)
Feb 14, 2023 2.480 2.760 2.210 2.500 688,623 +0.13(+5.49%)
Feb 13, 2023 2.270 2.600 2.160 2.370 1,043,865 +0.22(+10.23%)
Feb 10, 2023 1.990 2.420 1.900 2.150 772,009 +0.20(+10.26%)
Feb 09, 2023 1.980 2.042 1.870 1.950 133,654 +0.01(+0.52%)
Feb 08, 2023 1.860 2.000 1.860 1.940 164,450 +0.04(+2.11%)
Feb 07, 2023 2.010 2.010 1.850 1.900 115,627 -0.09(-4.52%)
Feb 06, 2023 1.860 2.090 1.860 1.990 273,968 +0.08(+4.19%)
Feb 03, 2023 1.900 2.130 1.850 1.910 611,054 -0.09(-4.50%)
Feb 02, 2023 1.910 2.200 1.730 2.000 6,770,314 +0.41(+25.79%)
Feb 01, 2023 1.490 1.610 1.490 1.590 45,677 +0.10(+6.71%)
Jan 31, 2023 1.400 1.520 1.400 1.490 94,617 +0.04(+3.11%)
Jan 30, 2023 1.560 1.660 1.420 1.445 296,217 -0.21(-12.95%)
Jan 27, 2023 1.820 1.880 1.520 1.660 309,649 -0.24(-12.63%)
Jan 26, 2023 1.880 1.980 1.830 1.900 97,612 +0.02(+1.06%)
Jan 25, 2023 2.110 2.110 1.880 1.880 132,970 -0.17(-8.29%)
Jan 24, 2023 2.100 2.210 2.010 2.050 189,885 -0.05(-2.38%)
Jan 23, 2023 1.980 2.100 1.960 2.100 121,278 +0.15(+7.69%)
Jan 20, 2023 2.120 2.166 1.900 1.950 160,585 -0.03(-1.52%)
Jan 19, 2023 2.100 2.100 1.910 1.980 89,400 -0.01(-0.50%)
Jan 18, 2023 1.980 2.050 1.870 1.990 162,348 +0.04(+2.05%)
Jan 17, 2023 1.980 2.370 1.890 1.950 887,379 +0.06(+3.17%)
Jan 13, 2023 1.710 1.890 1.620 1.890 288,363 +0.28(+17.39%)
Jan 12, 2023 1.660 1.700 1.450 1.610 158,693 +0.06(+3.87%)
Jan 11, 2023 1.420 1.590 1.350 1.550 163,322 +0.22(+16.54%)
Jan 10, 2023 1.340 1.385 1.300 1.330 62,513 +0.08(+6.40%)
Jan 09, 2023 1.150 1.350 1.150 1.250 196,884 +0.10(+8.70%)
Jan 06, 2023 1.250 1.250 1.120 1.150 82,004 -0.07(-5.74%)
Jan 05, 2023 1.250 1.250 1.150 1.220 43,248 -0.02(-1.61%)
Jan 04, 2023 1.050 1.320 1.040 1.240 227,967 +0.21(+20.39%)
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.