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

Rockwell Medical IN (NQ: RMTI )

1.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2023 1.870 1.890 1.780 1.785 193,950 -0.09(-4.55%)
Nov 29, 2023 1.900 1.961 1.840 1.870 169,050 -0.02(-1.32%)
Nov 28, 2023 1.890 1.900 1.830 1.895 109,071 +0.01(+0.26%)
Nov 27, 2023 1.900 1.930 1.840 1.890 137,341 -0.01(-0.53%)
Nov 24, 2023 1.900 1.910 1.855 1.900 49,499 +0.06(+3.26%)
Nov 22, 2023 1.900 1.960 1.820 1.840 210,275 -0.06(-3.16%)
Nov 21, 2023 1.950 1.980 1.860 1.900 137,491 -0.05(-2.56%)
Nov 20, 2023 2.050 2.089 1.920 1.950 311,442 -0.12(-5.80%)
Nov 17, 2023 2.060 2.100 1.990 2.070 285,315 +0.01(+0.49%)
Nov 16, 2023 2.270 2.270 1.980 2.060 280,426 -0.15(-6.79%)
Nov 15, 2023 2.020 2.280 1.990 2.210 604,806 +0.25(+12.76%)
Nov 14, 2023 2.170 2.170 1.935 1.960 429,441 -0.01(-0.51%)
Nov 13, 2023 1.830 2.025 1.830 1.970 427,530 +0.13(+7.07%)
Nov 10, 2023 1.840 1.875 1.790 1.840 93,463 -0.02(-1.08%)
Nov 09, 2023 1.850 1.960 1.840 1.860 125,186 -0.02(-1.06%)
Nov 08, 2023 1.960 1.970 1.860 1.880 183,340 -0.07(-3.59%)
Nov 07, 2023 1.940 1.974 1.900 1.950 130,580 +0.02(+1.04%)
Nov 06, 2023 2.100 2.130 1.900 1.930 164,946 -0.14(-6.76%)
Nov 03, 2023 1.990 2.125 1.980 2.070 388,515 +0.14(+7.25%)
Nov 02, 2023 1.850 1.930 1.840 1.930 157,885 +0.08(+4.32%)
Nov 01, 2023 1.780 1.880 1.760 1.850 182,730 +0.07(+3.93%)
Oct 31, 2023 1.670 1.795 1.620 1.780 164,825 +0.09(+5.33%)
Oct 30, 2023 1.660 1.710 1.630 1.690 135,308 +0.02(+1.20%)
Oct 27, 2023 1.580 1.710 1.560 1.670 151,688 +0.09(+5.70%)
Oct 26, 2023 1.580 1.623 1.530 1.580 195,033 -0.02(-1.25%)
Oct 25, 2023 1.730 1.740 1.600 1.600 125,481 -0.14(-8.05%)
Oct 24, 2023 1.730 1.820 1.710 1.740 253,246 +0.04(+2.35%)
Oct 23, 2023 1.660 1.750 1.650 1.700 134,271 +0.02(+1.19%)
Oct 20, 2023 1.690 1.755 1.640 1.680 222,812 -0.02(-1.18%)
Oct 19, 2023 1.770 1.800 1.690 1.700 182,101 -0.08(-4.76%)
Oct 18, 2023 1.900 1.900 1.770 1.785 279,832 -0.12(-6.54%)
Oct 17, 2023 1.870 1.970 1.870 1.910 240,322 +0.03(+1.60%)
Oct 16, 2023 1.940 1.980 1.870 1.880 378,208 -0.09(-4.33%)
Oct 13, 2023 1.950 2.080 1.950 1.965 162,277 -0.01(-0.51%)
Oct 12, 2023 2.170 2.240 1.920 1.975 517,408 -0.17(-8.14%)
Oct 11, 2023 2.460 2.460 2.120 2.150 572,455 -0.29(-11.89%)
Oct 10, 2023 2.170 2.480 2.170 2.440 387,135 +0.28(+12.96%)
Oct 09, 2023 2.220 2.250 2.140 2.160 320,777 -0.13(-5.68%)
Oct 06, 2023 2.110 2.305 2.110 2.290 337,598 +0.15(+7.01%)
Oct 05, 2023 2.080 2.185 2.020 2.140 354,769 +0.07(+3.38%)
Oct 04, 2023 2.050 2.070 1.925 2.070 335,806 +0.01(+0.49%)
Oct 03, 2023 2.100 2.140 2.010 2.060 179,672 +0.03(+1.48%)
Oct 02, 2023 2.080 2.130 2.005 2.030 233,917 -0.05(-2.40%)
Sep 29, 2023 2.050 2.190 2.030 2.080 301,639 +0.08(+4.00%)
Sep 28, 2023 1.850 2.060 1.850 2.000 381,423 +0.15(+8.11%)
Sep 27, 2023 1.850 1.890 1.825 1.850 109,153 +0.02(+1.09%)
Sep 26, 2023 1.850 1.900 1.810 1.830 169,981 -0.03(-1.61%)
Sep 25, 2023 1.870 1.920 1.850 1.860 191,346 -0.04(-2.11%)
Sep 22, 2023 1.900 1.945 1.880 1.900 167,810 -0.02(-1.04%)
Sep 21, 2023 1.900 1.990 1.880 1.920 310,816 +0.02(+1.05%)
Sep 20, 2023 1.960 1.990 1.880 1.900 217,061 -0.05(-2.56%)
Sep 19, 2023 2.010 2.030 1.930 1.950 425,740 -0.06(-2.99%)
Sep 18, 2023 2.070 2.129 2.000 2.010 368,448 -0.07(-3.13%)
Sep 15, 2023 2.150 2.200 2.070 2.075 436,052 -0.09(-4.38%)
Sep 14, 2023 2.150 2.230 1.870 2.170 690,040 +0.04(+1.88%)
Sep 13, 2023 2.220 2.370 2.120 2.130 509,343 -0.12(-5.33%)
Sep 12, 2023 2.170 2.290 2.170 2.250 236,528 +0.02(+0.90%)
Sep 11, 2023 2.160 2.349 2.151 2.230 445,228 +0.08(+3.72%)
Sep 08, 2023 2.110 2.162 2.070 2.150 269,546 +0.07(+3.37%)
Sep 07, 2023 2.140 2.160 2.040 2.080 224,908 -0.10(-4.59%)
Sep 06, 2023 2.260 2.280 2.120 2.180 360,943 -0.08(-3.54%)
Sep 05, 2023 2.350 2.370 2.230 2.260 254,196 -0.09(-3.83%)
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.