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

Rockwell Medical IN (NQ: RMTI )

1.580 -0.050 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.390 1.410 1.320 1.320 170,996 -0.10(-7.04%)
Jan 30, 2024 1.330 1.450 1.300 1.420 222,386 +0.08(+5.97%)
Jan 29, 2024 1.420 1.430 1.340 1.340 98,544 -0.08(-5.63%)
Jan 26, 2024 1.380 1.440 1.360 1.420 87,260 +0.04(+2.90%)
Jan 25, 2024 1.360 1.420 1.330 1.380 141,446 +0.02(+1.47%)
Jan 24, 2024 1.470 1.480 1.340 1.360 238,973 -0.09(-6.21%)
Jan 23, 2024 1.440 1.490 1.410 1.450 118,764 +0.01(+0.69%)
Jan 22, 2024 1.410 1.460 1.380 1.440 145,129 +0.06(+4.35%)
Jan 19, 2024 1.450 1.472 1.380 1.380 145,689 -0.10(-6.76%)
Jan 18, 2024 1.420 1.510 1.382 1.480 325,237 +0.04(+2.78%)
Jan 17, 2024 1.490 1.490 1.410 1.440 146,128 -0.04(-2.70%)
Jan 16, 2024 1.520 1.532 1.480 1.480 234,070 -0.06(-3.90%)
Jan 12, 2024 1.530 1.600 1.530 1.540 96,068 +0.00(+0.00%)
Jan 11, 2024 1.590 1.590 1.520 1.540 281,497 -0.03(-1.91%)
Jan 10, 2024 1.610 1.630 1.550 1.570 212,685 -0.03(-1.88%)
Jan 09, 2024 1.650 1.650 1.580 1.600 276,596 -0.05(-3.03%)
Jan 08, 2024 1.750 1.750 1.590 1.650 426,587 -0.10(-5.71%)
Jan 05, 2024 1.710 1.779 1.710 1.750 99,205 +0.03(+1.74%)
Jan 04, 2024 1.730 1.765 1.700 1.720 118,161 -0.01(-0.58%)
Jan 03, 2024 1.850 1.860 1.715 1.730 290,807 -0.13(-6.99%)
Jan 02, 2024 1.890 1.940 1.850 1.860 184,774 -0.03(-1.59%)
Dec 29, 2023 1.930 2.020 1.860 1.890 239,305 -0.06(-3.08%)
Dec 28, 2023 1.890 2.070 1.880 1.950 1,280,578 +0.03(+1.56%)
Dec 27, 2023 1.920 1.970 1.890 1.920 206,025 -0.01(-0.52%)
Dec 26, 2023 1.890 1.950 1.870 1.930 243,913 +0.04(+2.12%)
Dec 22, 2023 1.850 1.940 1.850 1.890 210,879 +0.05(+2.72%)
Dec 21, 2023 1.830 1.870 1.790 1.840 171,476 +0.05(+2.79%)
Dec 20, 2023 1.750 1.920 1.730 1.790 423,652 +0.06(+3.47%)
Dec 19, 2023 1.740 1.770 1.670 1.730 372,991 +0.04(+2.37%)
Dec 18, 2023 1.720 1.789 1.690 1.690 186,884 -0.06(-3.15%)
Dec 15, 2023 1.760 1.819 1.700 1.745 298,392 -0.00(-0.29%)
Dec 14, 2023 1.760 1.820 1.730 1.750 407,874 +0.01(+0.57%)
Dec 13, 2023 1.620 1.770 1.612 1.740 339,638 +0.10(+6.10%)
Dec 12, 2023 1.720 1.720 1.625 1.640 297,206 -0.08(-4.65%)
Dec 11, 2023 1.780 1.800 1.685 1.720 184,192 -0.04(-2.27%)
Dec 08, 2023 1.670 1.840 1.670 1.760 529,249 +0.11(+6.67%)
Dec 07, 2023 1.680 1.731 1.610 1.650 405,419 -0.02(-1.20%)
Dec 06, 2023 1.740 1.810 1.670 1.670 214,016 -0.11(-6.18%)
Dec 05, 2023 1.760 1.795 1.660 1.780 264,704 +0.00(+0.00%)
Dec 04, 2023 1.810 1.840 1.760 1.780 264,209 -0.06(-3.26%)
Dec 01, 2023 1.800 1.870 1.785 1.840 252,226 +0.06(+3.08%)
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%)
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.