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

Rockwell Medical IN (NQ: RMTI )

1.640 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 5.280 5.390 4.950 5.184 29,969 -0.01(-0.19%)
Mar 30, 2022 5.390 5.390 4.983 5.194 35,080 +0.07(+1.37%)
Mar 29, 2022 5.280 5.280 5.060 5.124 31,965 +0.04(+0.78%)
Mar 28, 2022 5.170 5.170 4.950 5.084 111,253 +0.02(+0.48%)
Mar 25, 2022 3.850 5.280 3.850 5.060 318,080 +0.89(+21.37%)
Mar 24, 2022 4.400 4.400 4.081 4.169 16,484 -0.10(-2.32%)
Mar 23, 2022 4.290 4.345 4.214 4.268 21,656 -0.02(-0.51%)
Mar 22, 2022 4.290 4.309 4.180 4.290 21,680 +0.11(+2.63%)
Mar 21, 2022 4.070 4.180 4.069 4.180 11,733 +0.11(+2.76%)
Mar 18, 2022 3.947 4.260 3.947 4.068 23,781 +0.02(+0.49%)
Mar 17, 2022 4.048 4.290 3.851 4.048 42,065 +0.15(+3.90%)
Mar 16, 2022 3.630 4.096 3.637 3.896 82,650 +0.24(+6.69%)
Mar 15, 2022 3.540 3.795 3.520 3.652 16,934 +0.02(+0.61%)
Mar 14, 2022 3.850 3.850 3.520 3.630 17,145 -0.21(-5.44%)
Mar 11, 2022 3.465 3.960 3.465 3.839 24,887 -0.01(-0.29%)
Mar 10, 2022 3.658 3.850 3.577 3.850 17,540 +0.12(+3.09%)
Mar 09, 2022 3.520 3.850 3.520 3.735 29,945 +0.30(+8.64%)
Mar 08, 2022 3.498 3.531 3.338 3.438 25,277 +0.03(+0.81%)
Mar 07, 2022 3.520 3.520 3.337 3.410 36,045 -0.11(-3.12%)
Mar 04, 2022 3.630 3.800 3.520 3.520 30,857 -0.22(-5.77%)
Mar 03, 2022 3.649 3.850 3.619 3.736 27,152 -0.00(-0.03%)
Mar 02, 2022 3.642 3.795 3.630 3.737 25,745 +0.11(+2.94%)
Mar 01, 2022 3.740 3.773 3.630 3.630 14,897 -0.08(-2.08%)
Feb 28, 2022 3.850 3.960 3.685 3.707 20,676 -0.15(-3.88%)
Feb 25, 2022 3.850 3.960 3.664 3.857 26,189 +0.25(+6.99%)
Feb 24, 2022 3.421 3.630 3.355 3.605 38,830 -0.08(-2.18%)
Feb 23, 2022 3.785 3.849 3.630 3.685 31,664 -0.10(-2.56%)
Feb 22, 2022 4.276 4.290 3.762 3.782 25,874 +0.01(+0.23%)
Feb 18, 2022 3.773 0 -0.12(-3.11%)
Feb 17, 2022 4.290 4.290 3.873 3.894 21,601 -0.01(-0.31%)
Feb 16, 2022 3.850 4.015 3.747 3.906 20,990 +0.05(+1.43%)
Feb 15, 2022 3.960 4.070 3.761 3.851 31,694 +0.11(+2.94%)
Feb 14, 2022 3.850 4.015 3.741 3.741 34,824 -0.12(-3.08%)
Feb 11, 2022 3.861 4.036 3.754 3.860 80,348 -0.18(-4.36%)
Feb 10, 2022 4.070 4.290 4.015 4.036 34,726 -0.09(-2.13%)
Feb 09, 2022 4.070 4.180 3.960 4.124 65,974 +0.09(+2.21%)
Feb 08, 2022 4.274 4.290 3.905 4.035 90,330 -0.17(-4.03%)
Feb 07, 2022 4.400 4.831 4.070 4.204 80,123 -0.22(-4.93%)
Feb 04, 2022 4.290 4.730 4.209 4.422 47,501 +0.13(+3.08%)
Feb 03, 2022 4.372 4.290 27,306 -0.11(-2.50%)
Feb 02, 2022 4.510 4.620 4.301 4.400 31,222 -0.13(-2.82%)
Feb 01, 2022 4.562 4.950 4.499 4.528 73,674 +0.00(+0.10%)
Jan 31, 2022 4.235 4.523 68,268 +0.35(+8.35%)
Jan 28, 2022 4.117 4.499 4.015 4.175 34,390 +0.05(+1.20%)
Jan 27, 2022 4.444 4.444 4.026 4.125 47,178 -0.17(-3.85%)
Jan 26, 2022 4.620 4.665 4.180 4.290 61,741 -0.24(-5.32%)
Jan 25, 2022 4.132 4.620 3.972 4.531 66,454 +0.35(+8.28%)
Jan 24, 2022 4.180 4.278 3.859 4.184 71,234 -0.14(-3.21%)
Jan 21, 2022 4.947 5.000 4.209 4.323 213,048 -0.79(-15.52%)
Jan 20, 2022 5.500 5.665 5.082 5.117 89,733 -0.48(-8.61%)
Jan 19, 2022 5.170 5.656 4.950 5.599 239,971 +0.43(+8.30%)
Jan 18, 2022 4.730 5.279 4.620 5.170 149,684 +0.02(+0.43%)
Jan 14, 2022 5.148 0 -0.01(-0.15%)
Jan 13, 2022 6.600 7.150 4.972 5.156 5,843,955 +0.77(+17.44%)
Jan 12, 2022 4.455 4.510 4.291 4.390 13,021 -0.03(-0.57%)
Jan 11, 2022 4.400 4.510 4.182 4.415 25,846 +0.09(+2.11%)
Jan 10, 2022 4.510 4.510 4.180 4.324 23,296 -0.18(-3.96%)
Jan 07, 2022 4.386 4.730 4.278 4.502 34,415 +0.22(+5.25%)
Jan 06, 2022 4.464 4.617 4.236 4.278 19,496 -0.19(-4.24%)
Jan 05, 2022 4.730 4.730 4.308 4.467 28,178 -0.16(-3.45%)
Jan 04, 2022 4.878 4.938 4.537 4.627 25,394 -0.28(-5.70%)
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.