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

Rockwell Medical IN (NQ: RMTI )

1.630 +0.020 (+1.24%)
Streaming Delayed Price Updated: 3:52 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 (%)
Nov 29, 2013 163.02 164.21 160.49 160.93 0 -1.43(-0.88%)
Nov 27, 2013 163.90 166.32 159.94 162.36 0 -0.88(-0.54%)
Nov 26, 2013 159.39 163.57 156.97 163.24 0 +4.51(+2.84%)
Nov 25, 2013 168.41 172.48 154.55 158.73 105,950 -9.57(-5.69%)
Nov 22, 2013 171.49 174.31 165.00 168.30 0 -3.19(-1.86%)
Nov 21, 2013 166.87 172.37 165.77 171.49 108,039 +6.49(+3.93%)
Nov 20, 2013 161.26 168.91 160.93 165.00 0 +4.18(+2.60%)
Nov 19, 2013 162.47 163.57 154.33 160.82 133,777 -0.55(-0.34%)
Nov 18, 2013 170.50 170.50 160.05 161.37 0 -2.53(-1.54%)
Nov 15, 2013 156.20 166.76 154.44 163.90 0 +9.68(+6.28%)
Nov 14, 2013 151.69 160.60 150.15 154.22 237,364 +3.30(+2.19%)
Nov 13, 2013 139.70 151.25 139.26 150.92 177,076 +10.01(+7.10%)
Nov 12, 2013 139.70 141.23 135.30 140.91 0 +2.09(+1.51%)
Nov 11, 2013 135.85 139.81 133.21 138.82 0 +5.61(+4.21%)
Nov 08, 2013 123.31 133.65 123.20 133.21 0 +10.56(+8.61%)
Nov 07, 2013 128.70 129.25 122.32 122.65 74,956 -4.40(-3.46%)
Nov 06, 2013 132.33 136.95 124.41 127.05 243,891 +2.97(+2.39%)
Nov 05, 2013 126.50 129.25 121.66 124.08 91,168 -3.96(-3.09%)
Nov 04, 2013 129.80 131.01 125.73 128.04 0 -1.54(-1.19%)
Nov 01, 2013 127.05 132.00 126.50 129.58 0 +2.97(+2.35%)
Oct 31, 2013 124.08 128.15 122.65 126.61 52,076 +2.20(+1.77%)
Oct 30, 2013 126.50 130.68 122.54 124.41 72,982 -1.54(-1.22%)
Oct 29, 2013 123.09 126.28 120.12 125.95 0 +4.07(+3.34%)
Oct 28, 2013 129.69 132.88 120.78 121.88 0 -7.48(-5.78%)
Oct 25, 2013 136.40 137.83 128.37 129.36 0 -6.27(-4.62%)
Oct 24, 2013 137.06 139.15 134.75 135.63 80,814 +0.33(+0.24%)
Oct 23, 2013 135.41 138.05 133.87 135.30 0 -0.88(-0.65%)
Oct 22, 2013 136.95 138.49 132.55 136.18 78,913 -0.99(-0.72%)
Oct 21, 2013 139.81 145.20 134.75 137.17 192,547 +3.85(+2.89%)
Oct 18, 2013 136.40 136.62 131.34 133.32 127,903 -0.11(-0.08%)
Oct 17, 2013 126.94 134.42 126.83 133.43 194,961 +5.39(+4.21%)
Oct 16, 2013 120.23 129.91 119.96 128.04 279,744 +8.25(+6.89%)
Oct 15, 2013 119.57 123.20 118.47 119.79 130,391 +0.11(+0.09%)
Oct 14, 2013 118.80 122.43 113.96 119.68 180,880 -0.11(-0.09%)
Oct 11, 2013 121.66 121.77 118.80 119.79 0 -1.76(-1.45%)
Oct 10, 2013 118.80 122.98 118.58 121.55 127,411 +2.31(+1.94%)
Oct 09, 2013 126.50 126.61 118.03 119.24 0 -5.50(-4.41%)
Oct 08, 2013 132.88 134.09 118.69 124.74 215,601 -8.47(-6.36%)
Oct 07, 2013 136.40 137.50 132.00 133.21 0 -3.85(-2.81%)
Oct 04, 2013 137.39 140.78 136.40 137.06 184,089 +0.55(+0.40%)
Oct 03, 2013 131.23 137.17 128.70 136.51 0 +4.62(+3.50%)
Oct 02, 2013 140.58 143.00 130.35 131.89 670,247 +6.05(+4.81%)
Oct 01, 2013 126.39 127.71 117.59 125.84 342,407 +0.43(+0.34%)
Sep 30, 2013 121.33 134.75 117.81 125.41 1,017,746 +6.94(+5.86%)
Sep 27, 2013 99.66 119.41 99.66 118.47 0 +17.16(+16.94%)
Sep 26, 2013 99.66 106.15 99.00 101.31 139,331 +2.53(+2.56%)
Sep 25, 2013 101.86 103.06 98.17 98.78 135,043 -2.42(-2.39%)
Sep 24, 2013 98.12 106.37 97.24 101.20 235,910 +1.21(+1.21%)
Sep 23, 2013 98.45 102.41 94.16 99.99 281,821 +1.54(+1.56%)
Sep 20, 2013 103.07 103.29 96.91 98.45 0 -4.84(-4.69%)
Sep 19, 2013 107.91 109.34 100.00 103.29 221,257 -3.96(-3.69%)
Sep 18, 2013 109.45 113.08 105.60 107.25 0 -0.22(-0.20%)
Sep 17, 2013 109.89 115.39 104.61 107.47 390,763 -2.53(-2.30%)
Sep 16, 2013 114.29 129.80 108.35 110.00 898,011 -1.19(-1.07%)
Sep 13, 2013 98.01 112.20 96.25 111.19 0 +20.66(+22.82%)
Sep 12, 2013 93.39 93.50 89.98 90.53 0 -2.09(-2.26%)
Sep 11, 2013 95.26 95.37 89.65 92.62 0 -0.99(-1.06%)
Sep 10, 2013 92.51 94.05 89.32 93.61 134,047 +1.54(+1.67%)
Sep 09, 2013 92.18 93.94 85.58 92.07 0 +1.10(+1.21%)
Sep 06, 2013 96.36 100.54 89.65 90.97 0 +3.08(+3.50%)
Sep 05, 2013 67.54 91.74 66.22 87.89 1,143,527 +21.56(+32.50%)
Sep 04, 2013 66.44 70.62 64.90 66.33 0 +5.39(+8.84%)
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.