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 (%)
Aug 31, 2011 103.84 103.95 96.14 99.22 8,100 -4.40(-4.25%)
Aug 30, 2011 99.99 104.06 97.02 103.62 5,679 +2.97(+2.95%)
Aug 29, 2011 97.35 100.98 95.15 100.65 6,462 +4.84(+5.05%)
Aug 26, 2011 92.29 96.58 92.29 95.81 3,772 +3.19(+3.44%)
Aug 25, 2011 99.22 99.22 91.96 92.62 6,644 -6.16(-6.24%)
Aug 24, 2011 100.65 100.65 95.59 98.78 4,638 -2.31(-2.29%)
Aug 23, 2011 92.51 101.97 92.51 101.09 4,600 +9.02(+9.80%)
Aug 22, 2011 97.79 97.90 91.30 92.07 11,048 -3.85(-4.01%)
Aug 19, 2011 95.37 99.33 95.37 95.92 5,912 -0.77(-0.80%)
Aug 18, 2011 99.33 101.31 95.70 96.69 12,663 -4.73(-4.66%)
Aug 17, 2011 101.75 102.74 99.33 101.42 2,726 -0.11(-0.11%)
Aug 16, 2011 103.51 105.27 98.34 101.53 10,687 -2.97(-2.84%)
Aug 15, 2011 106.81 107.90 102.85 104.50 6,040 -1.32(-1.25%)
Aug 12, 2011 103.84 112.75 103.84 105.82 14,426 +2.64(+2.56%)
Aug 11, 2011 99.55 104.50 99.11 103.18 10,922 +4.07(+4.11%)
Aug 10, 2011 104.83 105.71 97.57 99.11 14,902 -6.71(-6.34%)
Aug 09, 2011 105.27 106.59 95.42 105.82 25,524 +9.13(+9.44%)
Aug 08, 2011 97.02 99.44 93.94 96.69 27,576 -4.51(-4.46%)
Aug 05, 2011 97.35 104.16 96.25 101.20 18,638 +4.40(+4.55%)
Aug 04, 2011 104.17 106.36 96.69 96.80 21,714 -7.15(-6.88%)
Aug 03, 2011 106.59 111.76 95.81 103.95 16,814 -2.42(-2.28%)
Aug 02, 2011 111.32 113.46 106.37 106.37 6,595 -5.28(-4.73%)
Aug 01, 2011 118.47 120.45 109.89 111.65 20,535 -6.16(-5.23%)
Jul 29, 2011 117.59 118.43 116.05 117.81 4,683 -0.88(-0.74%)
Jul 28, 2011 119.02 121.88 116.16 118.69 5,800 +0.22(+0.19%)
Jul 27, 2011 123.31 124.45 116.60 118.47 11,208 -5.72(-4.61%)
Jul 26, 2011 130.02 135.19 122.87 124.19 8,508 -6.16(-4.73%)
Jul 25, 2011 134.20 140.58 128.81 130.35 24,060 -5.06(-3.74%)
Jul 22, 2011 137.61 141.46 135.30 135.41 15,432 -4.51(-3.22%)
Jul 21, 2011 139.04 141.02 137.50 139.92 7,215 +0.99(+0.71%)
Jul 20, 2011 140.25 141.13 132.00 138.93 6,497 -0.77(-0.55%)
Jul 19, 2011 136.62 141.57 136.12 139.70 11,378 +3.96(+2.92%)
Jul 18, 2011 138.05 141.57 135.30 135.74 15,611 -3.19(-2.30%)
Jul 15, 2011 142.23 143.99 137.61 138.93 5,930 -3.19(-2.24%)
Jul 14, 2011 138.27 142.56 137.72 142.12 10,566 +3.85(+2.78%)
Jul 13, 2011 137.94 143.11 135.30 138.27 17,449 +0.99(+0.72%)
Jul 12, 2011 142.12 144.76 136.62 137.28 11,076 -5.39(-3.78%)
Jul 11, 2011 142.56 145.42 140.91 142.67 11,915 -1.65(-1.14%)
Jul 08, 2011 149.16 149.82 141.35 144.32 14,522 -6.71(-4.44%)
Jul 07, 2011 146.30 152.79 146.30 151.03 11,207 +9.02(+6.35%)
Jul 06, 2011 143.66 145.64 141.13 142.01 6,029 -2.31(-1.60%)
Jul 05, 2011 142.89 144.76 140.80 144.32 7,234 +0.55(+0.38%)
Jul 01, 2011 142.01 145.64 140.58 143.77 8,354 +2.53(+1.79%)
Jun 30, 2011 143.00 145.42 139.34 141.24 13,225 -0.66(-0.47%)
Jun 29, 2011 151.47 152.13 140.58 141.90 14,853 -9.79(-6.45%)
Jun 28, 2011 151.03 154.55 149.82 151.69 12,214 +0.33(+0.22%)
Jun 27, 2011 149.60 157.96 135.08 151.36 52,007 +1.32(+0.88%)
Jun 24, 2011 155.65 158.40 144.76 150.04 244,241 -3.74(-2.43%)
Jun 23, 2011 157.41 157.41 150.59 153.78 17,274 -0.88(-0.57%)
Jun 22, 2011 162.80 165.11 154.00 154.66 10,477 -8.36(-5.13%)
Jun 21, 2011 160.93 163.35 158.18 163.02 9,018 +2.53(+1.58%)
Jun 20, 2011 158.07 163.35 149.82 160.49 22,743 -0.55(-0.34%)
Jun 17, 2011 163.13 164.01 158.62 161.04 9,083 -1.65(-1.01%)
Jun 16, 2011 153.67 165.00 153.56 162.69 12,790 +2.64(+1.65%)
Jun 15, 2011 170.50 170.50 156.75 160.05 21,246 -11.33(-6.61%)
Jun 14, 2011 183.92 186.05 170.94 171.38 20,176 -10.67(-5.86%)
Jun 13, 2011 177.10 184.25 173.47 182.05 23,828 +6.05(+3.44%)
Jun 10, 2011 175.12 176.88 171.05 176.00 13,342 +2.86(+1.65%)
Jun 09, 2011 165.33 176.00 165.33 173.14 15,023 +6.82(+4.10%)
Jun 08, 2011 162.58 168.85 160.05 166.32 11,637 +3.19(+1.96%)
Jun 07, 2011 158.73 163.79 153.89 163.13 8,159 +5.28(+3.34%)
Jun 06, 2011 160.60 162.25 153.01 157.85 10,771 -3.85(-2.38%)
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.