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

Rockwell Medical IN (NQ: RMTI )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 30, 2003 6.930 6.930 6.930 6.930 27 +0.00(+0.00%)
Jan 29, 2003 7.700 7.700 6.490 6.930 536 -0.77(-10.00%)
Jan 28, 2003 8.580 9.350 7.700 7.700 472 -0.55(-6.67%)
Jan 27, 2003 9.240 9.240 7.700 8.250 454 -0.99(-10.71%)
Jan 24, 2003 9.900 9.900 8.580 9.240 736 -0.66(-6.67%)
Jan 23, 2003 9.900 10.12 9.790 9.900 1,227 +0.00(+0.00%)
Jan 22, 2003 9.900 10.34 9.900 9.900 1,490 -0.11(-1.10%)
Jan 21, 2003 9.790 10.01 9.790 10.01 1,381 +0.66(+7.06%)
Jan 17, 2003 9.460 9.790 8.690 9.350 1,918 +0.55(+6.25%)
Jan 16, 2003 8.030 9.350 8.030 8.800 1,663 +0.88(+11.11%)
Jan 15, 2003 6.380 7.920 6.380 7.920 1,100 +0.99(+14.29%)
Jan 14, 2003 6.050 7.040 6.050 6.930 1,109 +0.55(+8.62%)
Jan 13, 2003 5.940 6.380 5.940 6.380 663 +0.44(+7.41%)
Jan 10, 2003 5.940 5.940 5.830 5.940 163 +0.00(+0.00%)
Jan 09, 2003 5.830 5.940 5.390 5.940 909 +0.22(+3.85%)
Jan 08, 2003 5.390 5.830 5.060 5.720 572 +0.55(+10.64%)
Jan 07, 2003 5.500 5.500 5.170 5.170 1,336 -0.33(-6.00%)
Jan 06, 2003 4.950 5.500 4.840 5.500 2,027 +0.66(+13.64%)
Jan 03, 2003 6.050 6.050 4.620 4.840 4,836 -0.66(-12.00%)
Jan 02, 2003 7.040 7.480 4.950 5.500 5,581 -0.99(-15.25%)
Dec 31, 2002 5.610 7.480 4.730 6.490 4,427 +0.88(+15.69%)
Dec 30, 2002 6.600 6.710 4.950 5.610 6,581 -1.10(-16.39%)
Dec 27, 2002 6.160 6.710 6.160 6.710 1,136 +0.22(+3.39%)
Dec 26, 2002 6.050 6.490 6.050 6.490 109 +0.77(+13.46%)
Dec 24, 2002 5.940 5.940 5.720 5.720 109 +0.22(+4.00%)
Dec 23, 2002 6.820 7.040 5.500 5.500 2,636 -0.55(-9.09%)
Dec 20, 2002 5.500 6.380 5.500 6.050 545 -0.10(-1.61%)
Dec 19, 2002 5.313 6.820 5.280 6.149 936 -0.12(-1.93%)
Dec 18, 2002 6.050 6.380 5.280 6.270 745 -0.11(-1.72%)
Dec 17, 2002 6.160 6.710 6.160 6.380 2,781 +0.33(+5.45%)
Dec 16, 2002 5.830 6.490 4.840 6.050 2,554 +0.00(+0.00%)
Dec 13, 2002 6.160 6.490 5.830 6.050 2,790 -0.44(-6.78%)
Dec 12, 2002 5.940 6.490 5.940 6.490 1,500 +0.11(+1.72%)
Dec 11, 2002 6.710 6.710 6.380 6.380 1,227 -0.22(-3.33%)
Dec 10, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 09, 2002 7.370 7.370 6.600 6.600 272 -0.77(-10.45%)
Dec 06, 2002 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Dec 05, 2002 7.260 7.370 7.150 7.370 218 +0.00(+0.00%)
Dec 04, 2002 7.150 7.480 6.270 7.370 2,972 +0.77(+11.67%)
Dec 03, 2002 6.270 6.930 6.050 6.600 872 -0.39(-5.51%)
Dec 02, 2002 6.600 6.985 6.600 6.985 300 +0.06(+0.79%)
Nov 29, 2002 6.490 7.480 6.380 6.930 4,772 +0.44(+6.78%)
Nov 27, 2002 7.370 8.470 6.490 6.490 872 -0.55(-7.81%)
Nov 26, 2002 8.140 8.360 6.270 7.040 1,463 -0.22(-3.03%)
Nov 25, 2002 6.050 7.260 6.050 7.260 745 +0.77(+11.86%)
Nov 22, 2002 6.710 6.710 6.160 6.490 981 -0.11(-1.67%)
Nov 21, 2002 6.270 7.150 6.160 6.600 690 +0.00(+0.00%)
Nov 20, 2002 7.040 7.150 6.050 6.600 2,500 -0.44(-6.25%)
Nov 19, 2002 7.370 7.370 7.040 7.040 800 -0.22(-3.03%)
Nov 18, 2002 7.040 7.370 7.040 7.260 4,136 +0.22(+3.12%)
Nov 15, 2002 6.600 7.150 6.050 7.040 2,190 -0.33(-4.48%)
Nov 14, 2002 7.370 7.370 6.600 7.370 336 +0.88(+13.56%)
Nov 13, 2002 6.930 6.930 6.050 6.490 1,254 -0.77(-10.61%)
Nov 12, 2002 7.260 7.271 7.260 7.260 245 -0.11(-1.49%)
Nov 11, 2002 7.150 7.700 6.930 7.370 1,372 +0.22(+3.08%)
Nov 08, 2002 7.700 7.700 6.600 7.150 3,736 -0.77(-9.72%)
Nov 07, 2002 7.590 7.920 6.490 7.920 1,390 +0.33(+4.35%)
Nov 06, 2002 8.800 9.900 6.160 7.590 6,072 +1.87(+32.69%)
Nov 05, 2002 7.260 7.590 5.720 5.720 2,881 -1.54(-21.21%)
Nov 04, 2002 6.930 7.260 6.930 7.260 2,209 +0.33(+4.76%)
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.