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

Rockwell Medical IN (NQ: RMTI )

1.455 -0.055 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.