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

Rockwell Medical IN (NQ: RMTI )

1.540 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 2, 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 (%)
May 31, 2022 1.410 1.680 1.410 1.640 205,809 +0.25(+17.99%)
May 27, 2022 1.520 1.575 1.360 1.390 156,323 -0.13(-8.55%)
May 26, 2022 1.460 1.610 1.460 1.520 84,257 +0.04(+2.70%)
May 25, 2022 1.630 1.690 1.460 1.480 85,316 -0.15(-9.20%)
May 24, 2022 1.660 1.730 1.610 1.630 66,214 -0.04(-2.40%)
May 23, 2022 1.670 1.728 1.640 1.670 67,482 +0.00(+0.00%)
May 20, 2022 1.780 1.780 1.620 1.670 89,358 -0.11(-6.18%)
May 19, 2022 1.960 1.960 1.770 1.780 94,062 -0.18(-9.18%)
May 18, 2022 2.030 2.070 1.900 1.960 99,320 -0.12(-5.77%)
May 17, 2022 1.980 2.135 1.870 2.080 97,370 +0.04(+1.96%)
May 16, 2022 2.080 2.310 1.970 2.040 188,348 +0.02(+0.99%)
May 13, 2022 1.920 2.300 1.920 2.020 310,500 -0.35(-14.90%)
May 12, 2022 3.520 3.591 2.200 2.374 260,376 -1.15(-32.54%)
May 11, 2022 3.290 3.575 2.971 3.519 56,395 +0.33(+10.31%)
May 10, 2022 3.381 3.465 2.970 3.190 37,259 -0.19(-5.66%)
May 09, 2022 3.520 3.630 3.300 3.381 37,596 -0.14(-3.94%)
May 06, 2022 3.520 3.593 3.410 3.520 15,310 +0.00(+0.00%)
May 05, 2022 3.777 3.777 3.499 3.520 14,043 -0.26(-6.98%)
May 04, 2022 3.630 3.960 3.435 3.784 13,604 +0.05(+1.33%)
May 03, 2022 3.520 3.960 3.410 3.735 30,672 +0.15(+4.30%)
May 02, 2022 3.700 3.740 3.444 3.580 14,712 -0.03(-0.76%)
Apr 29, 2022 3.740 3.740 3.485 3.608 15,521 +0.00(+0.03%)
Apr 28, 2022 3.960 3.960 3.465 3.607 23,249 -0.02(-0.64%)
Apr 27, 2022 3.960 3.960 3.576 3.630 12,325 -0.01(-0.36%)
Apr 26, 2022 3.850 3.850 3.632 3.643 10,992 -0.13(-3.36%)
Apr 25, 2022 3.850 3.905 3.635 3.770 19,176 -0.08(-2.09%)
Apr 22, 2022 4.146 4.146 3.751 3.850 15,597 -0.08(-2.04%)
Apr 21, 2022 3.960 4.157 3.850 3.930 13,574 +0.03(+0.65%)
Apr 20, 2022 3.995 4.221 3.905 3.905 13,428 -0.15(-3.61%)
Apr 19, 2022 3.893 4.180 3.850 4.051 15,208 +0.02(+0.57%)
Apr 18, 2022 4.302 4.400 3.960 4.028 16,790 -0.14(-3.45%)
Apr 14, 2022 4.400 4.400 4.092 4.172 17,137 -0.11(-2.52%)
Apr 13, 2022 4.510 4.510 4.125 4.280 14,061 +0.00(+0.03%)
Apr 12, 2022 4.180 4.400 4.070 4.279 21,840 +0.10(+2.37%)
Apr 11, 2022 4.693 5.011 4.127 4.180 144,411 -0.55(-11.63%)
Apr 08, 2022 5.170 5.170 4.620 4.730 45,748 -0.11(-2.27%)
Apr 07, 2022 4.313 5.500 4.290 4.840 101,388 +0.39(+8.86%)
Apr 06, 2022 4.510 4.620 4.191 4.446 29,411 -0.13(-2.84%)
Apr 05, 2022 4.620 4.620 4.405 4.576 28,818 -0.08(-1.63%)
Apr 04, 2022 4.620 4.808 4.521 4.652 20,122 +0.13(+2.85%)
Apr 01, 2022 5.170 5.170 4.428 4.523 68,475 -0.66(-12.75%)
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%)
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.