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 +0.030 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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 4.350 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 +0.07(+1.66%)
Jun 14, 2023 4.400 4.410 4.150 4.210 490,077 -0.16(-3.66%)
Jun 13, 2023 4.200 4.480 4.120 4.370 479,140 +0.22(+5.30%)
Jun 12, 2023 4.620 4.640 3.790 4.150 1,098,513 -0.40(-8.79%)
Jun 09, 2023 4.560 4.650 4.250 4.550 563,724 -0.01(-0.22%)
Jun 08, 2023 4.400 4.660 4.050 4.560 911,988 +0.37(+8.83%)
Jun 07, 2023 4.350 4.460 4.010 4.190 558,294 -0.14(-3.23%)
Jun 06, 2023 4.780 4.790 4.120 4.330 851,548 -0.23(-5.04%)
Jun 05, 2023 4.810 4.930 4.400 4.560 1,814,289 +0.34(+8.06%)
Jun 02, 2023 4.100 4.550 4.000 4.220 1,541,838 +0.51(+13.75%)
Jun 01, 2023 3.740 4.030 3.600 3.710 1,411,013 +0.39(+11.75%)
May 31, 2023 2.760 3.400 2.711 3.320 335,931 +0.62(+22.96%)
May 30, 2023 2.470 2.790 2.450 2.700 196,439 +0.31(+12.97%)
May 26, 2023 2.360 2.480 2.360 2.390 31,853 +0.01(+0.42%)
May 25, 2023 2.520 2.570 2.360 2.380 98,996 -0.12(-4.80%)
May 24, 2023 2.630 2.630 2.490 2.500 96,130 -0.13(-4.94%)
May 23, 2023 2.570 2.770 2.490 2.630 94,839 +0.06(+2.33%)
May 22, 2023 2.350 2.670 2.350 2.570 113,592 +0.21(+8.90%)
May 19, 2023 2.320 2.517 2.320 2.360 87,663 +0.00(+0.00%)
May 18, 2023 2.310 2.390 2.300 2.360 53,245 +0.04(+1.72%)
May 17, 2023 2.340 2.360 2.180 2.320 96,535 -0.02(-0.85%)
May 16, 2023 2.480 2.490 2.280 2.340 137,036 -0.07(-2.90%)
May 15, 2023 2.420 2.620 2.300 2.410 250,454 -0.04(-1.63%)
May 12, 2023 2.710 2.710 2.400 2.450 317,220 -0.30(-11.07%)
May 11, 2023 2.760 2.810 2.700 2.755 113,172 -0.08(-2.65%)
May 10, 2023 2.810 2.900 2.740 2.830 95,526 +0.01(+0.35%)
May 09, 2023 2.890 2.890 2.710 2.820 146,128 -0.05(-1.74%)
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%)
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.