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, 2022 1.560 1.840 1.560 1.810 77,582 +0.21(+13.12%)
Aug 30, 2022 1.570 1.670 1.500 1.600 182,941 +0.18(+12.68%)
Aug 29, 2022 1.400 1.440 1.400 1.420 49,936 +0.02(+1.43%)
Aug 26, 2022 1.590 1.593 1.351 1.400 139,488 -0.20(-12.50%)
Aug 25, 2022 1.750 1.750 1.570 1.600 126,255 -0.08(-4.76%)
Aug 24, 2022 1.780 1.810 1.600 1.680 106,329 -0.11(-6.15%)
Aug 23, 2022 1.800 1.840 1.670 1.790 64,888 -0.01(-0.56%)
Aug 22, 2022 1.960 1.960 1.720 1.800 84,759 -0.17(-8.63%)
Aug 19, 2022 1.920 2.170 1.870 1.970 158,745 +0.03(+1.55%)
Aug 18, 2022 2.020 2.020 1.875 1.940 105,054 -0.11(-5.37%)
Aug 17, 2022 2.120 2.130 1.970 2.050 80,175 -0.01(-0.49%)
Aug 16, 2022 1.910 2.164 1.900 2.060 204,690 -0.05(-2.37%)
Aug 15, 2022 1.970 2.150 1.800 2.110 258,958 +0.27(+14.67%)
Aug 12, 2022 1.690 1.930 1.690 1.840 172,920 +0.11(+6.36%)
Aug 11, 2022 1.850 1.890 1.660 1.730 127,660 -0.04(-2.26%)
Aug 10, 2022 1.660 1.850 1.540 1.770 179,707 +0.20(+12.74%)
Aug 09, 2022 1.690 1.760 1.520 1.570 99,042 -0.18(-10.29%)
Aug 08, 2022 1.630 1.970 1.510 1.750 272,845 +0.15(+9.37%)
Aug 05, 2022 1.570 1.600 1.460 1.600 85,341 +0.03(+1.61%)
Aug 04, 2022 1.680 1.700 1.370 1.575 309,969 +0.04(+2.92%)
Aug 03, 2022 1.420 1.620 1.400 1.530 117,381 +0.11(+7.75%)
Aug 02, 2022 1.390 1.450 1.380 1.420 30,809 +0.06(+4.41%)
Aug 01, 2022 1.350 1.400 1.300 1.360 39,245 -0.06(-4.23%)
Jul 29, 2022 1.320 1.457 1.320 1.420 68,081 +0.11(+8.40%)
Jul 28, 2022 1.350 1.360 1.290 1.310 50,309 -0.05(-3.48%)
Jul 27, 2022 1.290 1.380 1.290 1.357 56,344 +0.04(+2.83%)
Jul 26, 2022 1.300 1.390 1.298 1.320 60,979 -0.04(-2.75%)
Jul 25, 2022 1.580 1.580 1.310 1.357 159,183 -0.23(-14.64%)
Jul 22, 2022 1.350 1.740 1.350 1.590 289,326 +0.24(+17.78%)
Jul 21, 2022 1.230 1.350 1.230 1.350 51,585 +0.12(+9.76%)
Jul 20, 2022 1.240 1.262 1.190 1.230 38,258 +0.02(+1.65%)
Jul 19, 2022 1.210 1.260 1.200 1.210 24,303 +0.01(+1.10%)
Jul 18, 2022 1.230 1.240 1.170 1.197 58,171 -0.02(-1.90%)
Jul 15, 2022 1.290 1.290 1.220 1.220 27,925 -0.04(-3.17%)
Jul 14, 2022 1.400 1.400 1.250 1.260 51,553 -0.08(-5.97%)
Jul 13, 2022 1.330 1.440 1.290 1.340 170,246 +0.01(+0.75%)
Jul 12, 2022 1.270 1.335 1.270 1.330 62,107 +0.02(+1.53%)
Jul 11, 2022 1.325 1.325 1.220 1.310 64,095 +0.02(+1.16%)
Jul 08, 2022 1.320 1.350 1.270 1.295 64,575 -0.01(-0.38%)
Jul 07, 2022 1.300 1.350 1.280 1.300 59,596 +0.01(+0.78%)
Jul 06, 2022 1.300 1.329 1.270 1.290 20,380 -0.01(-0.77%)
Jul 05, 2022 1.320 1.331 1.250 1.300 51,990 +0.02(+1.56%)
Jul 01, 2022 1.300 1.330 1.260 1.280 17,633 -0.01(-0.78%)
Jun 30, 2022 1.324 1.324 1.260 1.290 25,661 -0.06(-4.44%)
Jun 29, 2022 1.350 1.380 1.290 1.350 91,671 -0.01(-0.74%)
Jun 28, 2022 1.550 1.636 1.320 1.360 146,367 -0.14(-9.33%)
Jun 27, 2022 1.470 1.540 1.450 1.500 51,971 +0.01(+0.67%)
Jun 24, 2022 1.290 1.700 1.290 1.490 199,303 +0.13(+9.56%)
Jun 23, 2022 1.310 1.380 1.260 1.360 72,092 +0.08(+6.25%)
Jun 22, 2022 1.300 1.370 1.250 1.280 41,755 -0.05(-3.76%)
Jun 21, 2022 1.320 1.360 1.300 1.330 47,942 +0.00(+0.00%)
Jun 17, 2022 1.300 1.450 1.300 1.330 87,498 +0.02(+1.53%)
Jun 16, 2022 1.330 1.340 1.300 1.310 33,180 -0.01(-0.76%)
Jun 15, 2022 1.350 1.390 1.290 1.320 31,476 +0.00(+0.00%)
Jun 14, 2022 1.350 1.370 1.310 1.320 45,838 -0.05(-3.65%)
Jun 13, 2022 1.370 1.430 1.330 1.370 46,218 -0.06(-4.20%)
Jun 10, 2022 1.450 1.470 1.390 1.430 31,038 -0.05(-3.38%)
Jun 09, 2022 1.500 1.550 1.462 1.480 76,843 -0.01(-0.67%)
Jun 08, 2022 1.460 1.530 1.460 1.490 7,874 +0.01(+1.02%)
Jun 07, 2022 1.490 1.560 1.410 1.475 94,309 -0.02(-1.67%)
Jun 06, 2022 1.580 1.626 1.410 1.500 77,268 -0.07(-4.46%)
Jun 03, 2022 1.640 1.640 1.550 1.570 45,222 -0.06(-3.68%)
Jun 02, 2022 1.570 1.680 1.563 1.630 56,453 +0.01(+0.62%)
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.