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

Rockwell Medical IN (NQ: RMTI )

1.765 +0.025 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 2.760 3.400 2.711 3.320 335,931 +0.62(+22.96%)
May 30, 2023 2.470 2.790 2.450 2.700 196,439 +0.31(+12.97%)
May 26, 2023 2.360 2.480 2.360 2.390 31,853 +0.01(+0.42%)
May 25, 2023 2.520 2.570 2.360 2.380 98,996 -0.12(-4.80%)
May 24, 2023 2.630 2.630 2.490 2.500 96,130 -0.13(-4.94%)
May 23, 2023 2.570 2.770 2.490 2.630 94,839 +0.06(+2.33%)
May 22, 2023 2.350 2.670 2.350 2.570 113,592 +0.21(+8.90%)
May 19, 2023 2.320 2.517 2.320 2.360 87,663 +0.00(+0.00%)
May 18, 2023 2.310 2.390 2.300 2.360 53,245 +0.04(+1.72%)
May 17, 2023 2.340 2.360 2.180 2.320 96,535 -0.02(-0.85%)
May 16, 2023 2.480 2.490 2.280 2.340 137,036 -0.07(-2.90%)
May 15, 2023 2.420 2.620 2.300 2.410 250,454 -0.04(-1.63%)
May 12, 2023 2.710 2.710 2.400 2.450 317,220 -0.30(-11.07%)
May 11, 2023 2.760 2.810 2.700 2.755 113,172 -0.08(-2.65%)
May 10, 2023 2.810 2.900 2.740 2.830 95,526 +0.01(+0.35%)
May 09, 2023 2.890 2.890 2.710 2.820 146,128 -0.05(-1.74%)
May 08, 2023 3.060 3.070 2.780 2.870 152,187 +0.00(+0.00%)
May 05, 2023 2.980 3.003 2.780 2.870 153,285 -0.02(-0.69%)
May 04, 2023 3.100 3.190 2.820 2.890 132,549 -0.09(-3.02%)
May 03, 2023 2.980 3.090 2.855 2.980 178,399 +0.09(+3.11%)
May 02, 2023 2.980 3.030 2.750 2.890 202,817 -0.05(-1.70%)
May 01, 2023 2.840 3.330 2.800 2.940 537,742 +0.18(+6.52%)
Apr 28, 2023 2.490 2.800 2.350 2.760 262,060 +0.33(+13.81%)
Apr 27, 2023 2.260 2.500 2.260 2.425 201,014 +0.17(+7.78%)
Apr 26, 2023 2.200 2.290 2.110 2.250 95,907 +0.06(+2.74%)
Apr 25, 2023 2.290 2.300 2.130 2.190 162,560 -0.02(-0.90%)
Apr 24, 2023 2.250 2.350 2.150 2.210 349,004 +0.08(+3.76%)
Apr 21, 2023 2.080 2.155 2.012 2.130 97,994 +0.04(+1.91%)
Apr 20, 2023 2.070 2.140 2.070 2.090 55,032 -0.02(-0.95%)
Apr 19, 2023 2.100 2.230 2.080 2.110 90,011 -0.04(-1.86%)
Apr 18, 2023 2.100 2.250 2.010 2.150 111,085 +0.08(+3.86%)
Apr 17, 2023 2.000 2.080 2.000 2.070 51,081 +0.08(+4.02%)
Apr 14, 2023 2.070 2.070 1.970 1.990 63,653 -0.08(-3.86%)
Apr 13, 2023 1.980 2.170 1.980 2.070 84,200 +0.05(+2.48%)
Apr 12, 2023 2.050 2.070 1.935 2.020 69,542 -0.02(-0.98%)
Apr 11, 2023 1.990 2.130 1.970 2.040 79,932 +0.06(+3.03%)
Apr 10, 2023 1.850 2.000 1.820 1.980 117,574 +0.16(+8.79%)
Apr 06, 2023 1.860 1.930 1.778 1.820 56,146 +0.00(+0.00%)
Apr 05, 2023 1.880 1.990 1.790 1.820 161,539 -0.05(-2.67%)
Apr 04, 2023 1.800 1.920 1.740 1.870 265,050 +0.07(+3.89%)
Apr 03, 2023 1.810 1.880 1.740 1.800 166,965 -0.01(-0.55%)
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%)
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.