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

Rockwell Medical IN (NQ: RMTI )

4.430 +0.240 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2015 88.55 92.44 83.93 84.81 75,463 -2.53(-2.90%)
Sep 29, 2015 83.16 102.30 83.16 87.34 213,363 +6.82(+8.47%)
Sep 28, 2015 94.38 94.74 77.99 80.52 215,468 -14.52(-15.28%)
Sep 25, 2015 107.14 107.14 93.50 95.04 105,389 -9.24(-8.86%)
Sep 24, 2015 106.26 106.48 101.20 104.28 66,581 -2.20(-2.07%)
Sep 23, 2015 107.69 109.67 105.60 106.48 41,917 -1.43(-1.33%)
Sep 22, 2015 105.71 108.57 104.11 107.91 64,499 +0.88(+0.82%)
Sep 21, 2015 112.53 114.29 106.04 107.03 71,621 -5.17(-4.61%)
Sep 18, 2015 116.05 117.15 110.44 112.20 77,417 -5.50(-4.67%)
Sep 17, 2015 116.38 119.24 113.96 117.70 53,112 +0.88(+0.75%)
Sep 16, 2015 121.66 123.09 115.97 116.82 82,238 -4.84(-3.98%)
Sep 15, 2015 128.59 128.70 121.22 121.66 69,583 -6.71(-5.23%)
Sep 14, 2015 131.12 132.66 126.61 128.37 34,700 -2.86(-2.18%)
Sep 11, 2015 130.13 132.28 127.44 131.23 31,908 +0.44(+0.34%)
Sep 10, 2015 128.70 131.01 126.83 130.79 28,870 +1.98(+1.54%)
Sep 09, 2015 134.75 135.65 128.26 128.81 52,514 -2.42(-1.84%)
Sep 08, 2015 136.07 136.29 128.37 131.23 33,064 -2.42(-1.81%)
Sep 04, 2015 127.05 133.65 133.65 133.65 26,890 +6.38(+5.01%)
Sep 03, 2015 132.00 133.65 126.83 127.27 54,685 -5.28(-3.98%)
Sep 02, 2015 128.04 132.55 126.50 132.55 42,166 +6.16(+4.87%)
Sep 01, 2015 129.14 132.33 125.51 126.39 51,354 -5.28(-4.01%)
Aug 31, 2015 134.97 137.94 129.80 131.67 42,211 -3.63(-2.68%)
Aug 28, 2015 131.01 138.27 131.01 135.30 47,459 +3.85(+2.93%)
Aug 27, 2015 128.59 133.10 127.38 131.45 39,508 +4.07(+3.20%)
Aug 26, 2015 124.74 127.71 120.56 127.38 44,469 +4.73(+3.86%)
Aug 25, 2015 129.47 129.80 121.66 122.65 50,392 -0.44(-0.36%)
Aug 24, 2015 122.65 129.58 119.02 123.09 65,197 -3.96(-3.12%)
Aug 21, 2015 117.26 130.68 117.26 127.05 97,544 +5.50(+4.52%)
Aug 20, 2015 126.61 131.89 121.00 121.55 98,431 -7.04(-5.47%)
Aug 19, 2015 131.67 132.99 126.61 128.59 76,588 -4.73(-3.55%)
Aug 18, 2015 137.94 139.26 132.88 133.32 60,648 -5.72(-4.11%)
Aug 17, 2015 137.72 139.15 132.55 139.04 66,982 -0.11(-0.08%)
Aug 14, 2015 126.83 140.69 126.83 139.15 112,215 +12.21(+9.62%)
Aug 13, 2015 134.53 139.37 123.75 126.94 287,277 -24.20(-16.01%)
Aug 12, 2015 152.57 153.12 145.64 151.14 57,686 -3.74(-2.41%)
Aug 11, 2015 152.68 156.20 151.80 154.88 26,079 -0.11(-0.07%)
Aug 10, 2015 155.65 159.83 153.78 154.99 48,502 +1.32(+0.86%)
Aug 07, 2015 156.31 156.75 150.70 153.67 34,325 -3.08(-1.96%)
Aug 06, 2015 166.10 166.10 152.46 156.75 102,663 -10.56(-6.31%)
Aug 05, 2015 157.30 174.68 157.30 167.31 139,592 +17.71(+11.84%)
Aug 04, 2015 149.49 152.65 147.95 149.60 78,574 -0.44(-0.29%)
Aug 03, 2015 154.00 156.64 148.72 150.04 57,353 -1.76(-1.16%)
Jul 31, 2015 154.66 158.84 149.49 151.80 48,953 -4.29(-2.75%)
Jul 30, 2015 153.89 158.07 148.17 156.09 92,902 +2.53(+1.65%)
Jul 29, 2015 160.82 161.78 153.34 153.56 61,802 -7.04(-4.38%)
Jul 28, 2015 164.45 166.21 159.50 160.60 56,285 -2.64(-1.62%)
Jul 27, 2015 166.76 168.52 160.71 163.24 64,304 -3.63(-2.18%)
Jul 24, 2015 174.90 175.01 166.32 166.87 119,568 -9.02(-5.13%)
Jul 23, 2015 182.05 185.90 175.67 175.89 59,593 -8.14(-4.42%)
Jul 22, 2015 176.88 186.12 174.90 184.03 70,638 +5.94(+3.34%)
Jul 21, 2015 183.81 184.80 177.43 178.09 88,126 -7.04(-3.80%)
Jul 20, 2015 198.99 200.42 183.26 185.13 102,517 -12.98(-6.55%)
Jul 17, 2015 206.25 207.90 194.48 198.11 66,044 -7.48(-3.64%)
Jul 16, 2015 202.07 207.35 199.65 205.59 77,250 +4.29(+2.13%)
Jul 15, 2015 199.65 203.39 198.99 201.30 88,480 +3.08(+1.55%)
Jul 14, 2015 198.00 201.30 193.49 198.22 80,180 +3.08(+1.58%)
Jul 13, 2015 189.31 196.24 187.55 195.14 81,589 +8.47(+4.54%)
Jul 10, 2015 181.94 186.78 181.06 186.67 54,799 +7.81(+4.37%)
Jul 09, 2015 181.17 183.04 177.98 178.86 45,302 -0.44(-0.25%)
Jul 08, 2015 180.84 181.94 176.55 179.30 51,352 -3.85(-2.10%)
Jul 07, 2015 181.50 184.00 175.67 183.15 48,615 +1.54(+0.85%)
Jul 06, 2015 176.66 182.60 176.00 181.61 66,371 +3.30(+1.85%)
Jul 02, 2015 178.75 178.31 178.31 178.31 40,554 -0.22(-0.12%)
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.