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

Rockwell Medical IN (NQ: RMTI )

1.640 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2024 1.630 1.700 1.600 1.660 349,810 +0.02(+1.22%)
Mar 27, 2024 1.630 1.680 1.580 1.640 254,175 -0.01(-0.61%)
Mar 26, 2024 1.630 1.700 1.570 1.650 432,703 +0.03(+1.85%)
Mar 25, 2024 1.680 1.700 1.600 1.620 310,507 -0.09(-5.26%)
Mar 22, 2024 1.450 1.720 1.440 1.710 643,949 +0.19(+12.50%)
Mar 21, 2024 1.750 1.760 1.475 1.520 1,580,384 -0.13(-7.88%)
Mar 20, 2024 1.430 1.700 1.430 1.650 561,459 +0.24(+17.02%)
Mar 19, 2024 1.410 1.460 1.380 1.410 162,541 +0.02(+1.44%)
Mar 18, 2024 1.400 1.490 1.360 1.390 160,352 -0.01(-0.71%)
Mar 15, 2024 1.350 1.430 1.350 1.400 189,425 +0.01(+0.72%)
Mar 14, 2024 1.480 1.510 1.370 1.390 166,126 -0.07(-4.79%)
Mar 13, 2024 1.460 1.500 1.450 1.460 73,589 +0.02(+1.39%)
Mar 12, 2024 1.550 1.560 1.420 1.440 321,173 -0.10(-6.49%)
Mar 11, 2024 1.500 1.580 1.450 1.540 279,446 +0.02(+1.32%)
Mar 08, 2024 1.570 1.600 1.460 1.520 124,144 -0.01(-0.65%)
Mar 07, 2024 1.480 1.570 1.438 1.530 138,756 +0.03(+2.00%)
Mar 06, 2024 1.500 1.500 1.420 1.500 148,363 +0.02(+1.35%)
Mar 05, 2024 1.500 1.530 1.400 1.480 128,541 +0.01(+0.68%)
Mar 04, 2024 1.580 1.590 1.400 1.470 244,183 -0.09(-5.77%)
Mar 01, 2024 1.450 1.580 1.364 1.560 328,043 +0.15(+10.64%)
Feb 29, 2024 1.380 1.430 1.330 1.410 243,709 +0.05(+3.68%)
Feb 28, 2024 1.350 1.380 1.290 1.360 129,098 -0.01(-0.73%)
Feb 27, 2024 1.360 1.390 1.310 1.370 190,570 +0.00(+0.00%)
Feb 26, 2024 1.250 1.370 1.245 1.370 154,235 +0.11(+8.73%)
Feb 23, 2024 1.250 1.280 1.230 1.260 165,470 -0.03(-2.33%)
Feb 22, 2024 1.290 1.320 1.250 1.290 238,593 -0.04(-3.01%)
Feb 21, 2024 1.340 1.380 1.300 1.330 202,017 -0.01(-0.75%)
Feb 20, 2024 1.340 1.360 1.290 1.340 84,028 -0.01(-0.74%)
Feb 16, 2024 1.370 1.430 1.320 1.350 160,261 -0.04(-2.88%)
Feb 15, 2024 1.300 1.390 1.250 1.390 99,531 +0.10(+7.75%)
Feb 14, 2024 1.290 1.330 1.240 1.290 164,440 +0.00(+0.00%)
Feb 13, 2024 1.280 1.350 1.250 1.290 158,210 -0.05(-3.73%)
Feb 12, 2024 1.300 1.410 1.281 1.340 216,668 +0.04(+3.08%)
Feb 09, 2024 1.240 1.300 1.230 1.300 146,130 +0.07(+5.69%)
Feb 08, 2024 1.260 1.280 1.198 1.230 221,956 -0.02(-1.60%)
Feb 07, 2024 1.240 1.260 1.210 1.250 78,962 -0.01(-0.79%)
Feb 06, 2024 1.220 1.290 1.200 1.260 156,456 +0.01(+0.80%)
Feb 05, 2024 1.280 1.280 1.160 1.250 197,071 -0.05(-3.85%)
Feb 02, 2024 1.290 1.300 1.210 1.300 350,099 +0.00(+0.00%)
Feb 01, 2024 1.350 1.350 1.260 1.300 128,330 -0.02(-1.52%)
Jan 31, 2024 1.390 1.410 1.320 1.320 170,996 -0.10(-7.04%)
Jan 30, 2024 1.330 1.450 1.300 1.420 222,386 +0.08(+5.97%)
Jan 29, 2024 1.420 1.430 1.340 1.340 98,544 -0.08(-5.63%)
Jan 26, 2024 1.380 1.440 1.360 1.420 87,260 +0.04(+2.90%)
Jan 25, 2024 1.360 1.420 1.330 1.380 141,446 +0.02(+1.47%)
Jan 24, 2024 1.470 1.480 1.340 1.360 238,973 -0.09(-6.21%)
Jan 23, 2024 1.440 1.490 1.410 1.450 118,764 +0.01(+0.69%)
Jan 22, 2024 1.410 1.460 1.380 1.440 145,129 +0.06(+4.35%)
Jan 19, 2024 1.450 1.472 1.380 1.380 145,689 -0.10(-6.76%)
Jan 18, 2024 1.420 1.510 1.382 1.480 325,237 +0.04(+2.78%)
Jan 17, 2024 1.490 1.490 1.410 1.440 146,128 -0.04(-2.70%)
Jan 16, 2024 1.520 1.532 1.480 1.480 234,070 -0.06(-3.90%)
Jan 12, 2024 1.530 1.600 1.530 1.540 96,068 +0.00(+0.00%)
Jan 11, 2024 1.590 1.590 1.520 1.540 281,497 -0.03(-1.91%)
Jan 10, 2024 1.610 1.630 1.550 1.570 212,685 -0.03(-1.88%)
Jan 09, 2024 1.650 1.650 1.580 1.600 276,596 -0.05(-3.03%)
Jan 08, 2024 1.750 1.750 1.590 1.650 426,587 -0.10(-5.71%)
Jan 05, 2024 1.710 1.779 1.710 1.750 99,205 +0.03(+1.74%)
Jan 04, 2024 1.730 1.765 1.700 1.720 118,161 -0.01(-0.58%)
Jan 03, 2024 1.850 1.860 1.715 1.730 290,807 -0.13(-6.99%)
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.