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 (%)
Dec 31, 2015 113.63 112.64 112.64 112.64 22,363 -2.09(-1.82%)
Dec 30, 2015 117.59 119.02 114.51 114.73 21,599 -3.08(-2.61%)
Dec 29, 2015 112.42 118.14 112.42 117.81 20,284 +5.50(+4.90%)
Dec 28, 2015 116.60 117.04 110.66 112.31 11,459 -4.73(-4.04%)
Dec 24, 2015 114.95 117.04 117.04 117.04 13,018 +2.64(+2.31%)
Dec 23, 2015 111.43 114.73 110.22 114.40 15,472 +2.97(+2.67%)
Dec 22, 2015 110.77 111.43 108.02 111.43 24,986 +0.55(+0.50%)
Dec 21, 2015 118.58 118.58 109.78 110.88 19,673 -0.44(-0.40%)
Dec 18, 2015 109.34 115.06 109.34 111.32 39,790 +1.32(+1.20%)
Dec 17, 2015 111.87 112.75 107.47 110.00 23,838 -1.76(-1.57%)
Dec 16, 2015 117.15 119.02 110.22 111.76 19,208 -5.39(-4.60%)
Dec 15, 2015 115.50 120.45 114.84 117.15 33,868 +2.86(+2.50%)
Dec 14, 2015 102.30 117.70 102.19 114.29 49,576 +11.66(+11.36%)
Dec 11, 2015 106.81 108.24 102.30 102.63 57,506 -5.83(-5.38%)
Dec 10, 2015 105.60 109.89 105.16 108.46 32,924 +3.30(+3.14%)
Dec 09, 2015 111.65 113.30 105.05 105.16 44,690 -6.82(-6.09%)
Dec 08, 2015 115.50 118.88 111.87 111.98 30,456 -5.28(-4.50%)
Dec 07, 2015 122.21 123.15 115.50 117.26 28,149 -4.84(-3.96%)
Dec 04, 2015 115.17 122.43 114.95 122.10 33,325 +6.49(+5.61%)
Dec 03, 2015 125.51 128.70 114.95 115.61 52,759 -9.68(-7.73%)
Dec 02, 2015 131.23 132.00 124.41 125.29 30,236 -6.38(-4.85%)
Dec 01, 2015 133.65 135.85 128.37 131.67 29,615 -1.76(-1.32%)
Nov 30, 2015 134.86 136.62 129.14 133.43 47,780 -0.66(-0.49%)
Nov 27, 2015 128.04 134.53 127.49 134.09 19,368 +5.83(+4.55%)
Nov 25, 2015 128.37 128.26 128.26 128.26 27,072 +0.33(+0.26%)
Nov 24, 2015 124.85 128.59 123.75 127.93 28,331 +1.65(+1.31%)
Nov 23, 2015 124.52 128.59 123.75 126.28 29,154 +1.98(+1.59%)
Nov 20, 2015 120.56 124.85 120.23 124.30 28,828 +5.06(+4.24%)
Nov 19, 2015 116.71 121.99 116.49 119.24 52,691 +2.20(+1.88%)
Nov 18, 2015 115.17 118.25 114.40 117.04 22,168 +1.76(+1.53%)
Nov 17, 2015 112.97 117.92 110.33 115.28 25,705 +3.08(+2.75%)
Nov 16, 2015 109.67 112.75 108.35 112.20 33,417 +2.09(+1.90%)
Nov 13, 2015 110.33 113.85 108.46 110.11 27,075 -1.32(-1.18%)
Nov 12, 2015 115.61 115.94 110.00 111.43 28,134 -5.39(-4.61%)
Nov 11, 2015 117.48 117.48 112.97 116.82 29,575 +0.11(+0.09%)
Nov 10, 2015 121.66 123.53 105.05 116.71 159,529 -9.46(-7.50%)
Nov 09, 2015 130.90 134.75 125.12 126.17 44,025 -4.29(-3.29%)
Nov 06, 2015 122.43 132.00 120.01 130.46 32,121 +7.15(+5.80%)
Nov 05, 2015 124.74 128.50 121.44 123.31 21,023 -2.31(-1.84%)
Nov 04, 2015 128.48 131.34 123.86 125.62 28,921 -3.19(-2.48%)
Nov 03, 2015 128.48 130.90 124.41 128.81 33,956 +0.33(+0.26%)
Nov 02, 2015 128.15 131.01 124.85 128.48 20,362 +1.10(+0.86%)
Oct 30, 2015 124.74 133.21 124.03 127.38 33,260 +1.98(+1.58%)
Oct 29, 2015 139.81 139.81 124.52 125.40 46,355 -15.62(-11.08%)
Oct 28, 2015 129.80 143.77 127.82 141.02 84,109 +6.71(+5.00%)
Oct 27, 2015 118.91 135.30 118.80 134.31 66,483 +15.07(+12.64%)
Oct 26, 2015 112.20 120.56 110.11 119.24 31,784 +6.49(+5.76%)
Oct 23, 2015 115.50 115.50 108.68 112.75 44,768 +0.22(+0.20%)
Oct 22, 2015 116.60 116.60 107.80 112.53 46,743 -4.18(-3.58%)
Oct 21, 2015 127.71 127.71 115.72 116.71 63,944 -11.99(-9.32%)
Oct 20, 2015 141.35 141.35 126.06 128.70 59,839 -9.68(-7.00%)
Oct 19, 2015 143.00 144.10 128.70 138.38 84,665 -9.68(-6.54%)
Oct 16, 2015 120.34 148.50 120.12 148.06 126,368 +26.07(+21.37%)
Oct 15, 2015 105.60 124.30 105.60 121.99 83,352 +16.39(+15.52%)
Oct 14, 2015 100.10 110.00 100.10 105.60 46,207 +5.50(+5.49%)
Oct 13, 2015 96.80 102.96 95.92 100.10 61,148 +1.98(+2.02%)
Oct 12, 2015 98.45 98.45 91.85 98.12 50,721 -0.77(-0.78%)
Oct 09, 2015 89.98 101.20 87.45 98.89 49,253 +8.58(+9.50%)
Oct 08, 2015 92.18 95.39 88.44 90.31 33,445 -3.30(-3.53%)
Oct 07, 2015 91.08 93.72 89.21 93.61 37,006 +2.64(+2.90%)
Oct 06, 2015 95.37 95.37 88.66 90.97 43,000 -2.64(-2.82%)
Oct 05, 2015 91.30 94.38 90.53 93.61 62,330 +3.08(+3.40%)
Oct 02, 2015 83.93 90.64 83.05 90.53 48,123 +5.39(+6.33%)
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.