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

Rockwell Medical IN (NQ: RMTI )

1.810 -0.005 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2023 1.740 1.890 1.740 1.810 53,438 +0.07(+4.02%)
Mar 30, 2023 1.830 1.920 1.580 1.740 399,878 +0.16(+10.13%)
Mar 29, 2023 1.380 1.710 1.380 1.580 230,544 +0.22(+16.18%)
Mar 28, 2023 1.400 1.410 1.350 1.360 67,036 -0.05(-3.55%)
Mar 27, 2023 1.400 1.460 1.400 1.410 32,902 +0.01(+0.71%)
Mar 24, 2023 1.420 1.450 1.360 1.400 120,595 +0.02(+1.45%)
Mar 23, 2023 1.370 1.542 1.370 1.380 131,232 +0.05(+3.76%)
Mar 22, 2023 1.390 1.410 1.330 1.330 40,084 -0.05(-3.62%)
Mar 21, 2023 1.330 1.400 1.320 1.380 162,322 +0.05(+3.76%)
Mar 20, 2023 1.350 1.400 1.300 1.330 72,138 -0.04(-2.92%)
Mar 17, 2023 1.300 1.370 1.300 1.370 38,956 +0.03(+2.24%)
Mar 16, 2023 1.280 1.350 1.260 1.340 50,326 +0.06(+4.69%)
Mar 15, 2023 1.370 1.415 1.260 1.280 190,901 -0.10(-7.25%)
Mar 14, 2023 1.430 1.485 1.360 1.380 214,508 +0.02(+1.47%)
Mar 13, 2023 1.380 1.430 1.330 1.360 87,008 -0.07(-4.90%)
Mar 10, 2023 1.550 1.565 1.410 1.430 121,903 -0.13(-8.33%)
Mar 09, 2023 1.590 1.600 1.490 1.560 40,075 -0.01(-0.64%)
Mar 08, 2023 1.580 1.600 1.490 1.570 77,140 -0.03(-1.88%)
Mar 07, 2023 1.610 1.630 1.510 1.600 175,353 +0.00(+0.00%)
Mar 06, 2023 1.660 1.680 1.600 1.600 143,709 -0.08(-4.76%)
Mar 03, 2023 1.700 1.780 1.670 1.680 107,896 -0.05(-2.89%)
Mar 02, 2023 1.590 1.740 1.590 1.730 61,574 +0.11(+6.79%)
Mar 01, 2023 1.640 1.690 1.611 1.620 96,411 -0.02(-1.22%)
Feb 28, 2023 1.750 1.890 1.620 1.640 200,737 -0.12(-6.82%)
Feb 27, 2023 1.780 1.850 1.661 1.760 270,748 -0.10(-5.38%)
Feb 24, 2023 2.050 2.080 1.840 1.860 305,079 -0.31(-14.29%)
Feb 23, 2023 2.280 2.330 2.050 2.170 136,400 -0.07(-3.13%)
Feb 22, 2023 2.240 2.320 2.200 2.240 75,375 -0.01(-0.44%)
Feb 21, 2023 2.570 2.570 2.200 2.250 309,201 -0.26(-10.36%)
Feb 17, 2023 2.570 2.680 2.420 2.510 321,104 -0.04(-1.57%)
Feb 16, 2023 2.650 2.780 2.450 2.550 330,404 -0.07(-2.67%)
Feb 15, 2023 2.500 2.661 2.340 2.620 344,211 +0.12(+4.80%)
Feb 14, 2023 2.480 2.760 2.210 2.500 688,623 +0.13(+5.49%)
Feb 13, 2023 2.270 2.600 2.160 2.370 1,043,865 +0.22(+10.23%)
Feb 10, 2023 1.990 2.420 1.900 2.150 772,009 +0.20(+10.26%)
Feb 09, 2023 1.980 2.042 1.870 1.950 133,654 +0.01(+0.52%)
Feb 08, 2023 1.860 2.000 1.860 1.940 164,450 +0.04(+2.11%)
Feb 07, 2023 2.010 2.010 1.850 1.900 115,627 -0.09(-4.52%)
Feb 06, 2023 1.860 2.090 1.860 1.990 273,968 +0.08(+4.19%)
Feb 03, 2023 1.900 2.130 1.850 1.910 611,054 -0.09(-4.50%)
Feb 02, 2023 1.910 2.200 1.730 2.000 6,770,314 +0.41(+25.79%)
Feb 01, 2023 1.490 1.610 1.490 1.590 45,677 +0.10(+6.71%)
Jan 31, 2023 1.400 1.520 1.400 1.490 94,617 +0.04(+3.11%)
Jan 30, 2023 1.560 1.660 1.420 1.445 296,217 -0.21(-12.95%)
Jan 27, 2023 1.820 1.880 1.520 1.660 309,649 -0.24(-12.63%)
Jan 26, 2023 1.880 1.980 1.830 1.900 97,612 +0.02(+1.06%)
Jan 25, 2023 2.110 2.110 1.880 1.880 132,970 -0.17(-8.29%)
Jan 24, 2023 2.100 2.210 2.010 2.050 189,885 -0.05(-2.38%)
Jan 23, 2023 1.980 2.100 1.960 2.100 121,278 +0.15(+7.69%)
Jan 20, 2023 2.120 2.166 1.900 1.950 160,585 -0.03(-1.52%)
Jan 19, 2023 2.100 2.100 1.910 1.980 89,400 -0.01(-0.50%)
Jan 18, 2023 1.980 2.050 1.870 1.990 162,348 +0.04(+2.05%)
Jan 17, 2023 1.980 2.370 1.890 1.950 887,379 +0.06(+3.17%)
Jan 13, 2023 1.710 1.890 1.620 1.890 288,363 +0.28(+17.39%)
Jan 12, 2023 1.660 1.700 1.450 1.610 158,693 +0.06(+3.87%)
Jan 11, 2023 1.420 1.590 1.350 1.550 163,322 +0.22(+16.54%)
Jan 10, 2023 1.340 1.385 1.300 1.330 62,513 +0.08(+6.40%)
Jan 09, 2023 1.150 1.350 1.150 1.250 196,884 +0.10(+8.70%)
Jan 06, 2023 1.250 1.250 1.120 1.150 82,004 -0.07(-5.74%)
Jan 05, 2023 1.250 1.250 1.150 1.220 43,248 -0.02(-1.61%)
Jan 04, 2023 1.050 1.320 1.040 1.240 227,967 +0.21(+20.39%)
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.