Rockwell Medical, Inc. - Common Stock (RMTI)

Last Price0.6400

Change-0.0105 (-1.61%)

NASDAQ· Last Trade: Jun 21st, 9:23 AM EDT

Historical Prices For Rockwell Medical, Inc. - Common Stock (RMTI)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.65	0.66	0.64	0.64	223,519	0.64
6/17/2026	0.66	0.69	0.65	0.65	160,544	0.65
6/16/2026	0.66	0.69	0.64	0.68	437,378	0.68
6/15/2026	0.62	0.66	0.62	0.64	122,334	0.64
6/12/2026	0.62	0.65	0.62	0.62	218,277	0.62
6/11/2026	0.66	0.67	0.60	0.62	485,631	0.62
6/10/2026	0.67	0.69	0.64	0.67	426,042	0.67
6/09/2026	0.67	0.70	0.66	0.69	189,638	0.69
6/08/2026	0.66	0.68	0.64	0.66	319,671	0.66
6/05/2026	0.68	0.69	0.64	0.66	421,001	0.66
6/04/2026	0.68	0.70	0.67	0.70	309,876	0.70
6/03/2026	0.72	0.72	0.66	0.68	577,961	0.68
6/02/2026	0.74	0.74	0.69	0.71	780,774	0.71
6/01/2026	0.74	0.74	0.71	0.72	449,907	0.72
5/29/2026	0.76	0.76	0.73	0.74	242,231	0.74
5/28/2026	0.75	0.76	0.73	0.76	213,597	0.76
5/27/2026	0.78	0.79	0.74	0.76	179,027	0.76
5/26/2026	0.80	0.81	0.75	0.76	552,669	0.76
5/22/2026	0.80	0.80	0.78	0.79	131,520	0.79
5/21/2026	0.80	0.81	0.79	0.81	133,747	0.81
5/20/2026	0.82	0.84	0.78	0.82	615,793	0.82
5/19/2026	0.78	0.80	0.77	0.80	95,032	0.80
5/18/2026	0.78	0.79	0.77	0.78	134,875	0.78
5/15/2026	0.80	0.80	0.76	0.79	379,120	0.79
5/14/2026	0.83	0.83	0.78	0.80	154,076	0.80
5/13/2026	0.82	0.84	0.79	0.80	173,232	0.80
5/12/2026	0.82	0.85	0.82	0.84	204,225	0.84
5/11/2026	0.83	0.85	0.83	0.84	124,894	0.84
5/08/2026	0.79	0.84	0.76	0.83	290,205	0.83
5/07/2026	0.80	0.80	0.74	0.78	550,519	0.78
5/06/2026	0.84	0.86	0.79	0.81	862,169	0.81
5/05/2026	0.88	0.90	0.85	0.86	264,762	0.86
5/04/2026	0.88	0.92	0.88	0.89	148,899	0.89
5/01/2026	0.88	0.90	0.85	0.89	149,544	0.89
4/30/2026	0.90	0.90	0.85	0.88	185,753	0.88
4/29/2026	0.90	0.90	0.86	0.90	180,303	0.90
4/28/2026	0.85	0.89	0.84	0.89	207,936	0.89
4/27/2026	0.87	0.90	0.84	0.85	168,972	0.85
4/24/2026	0.84	0.87	0.82	0.87	186,862	0.87
4/23/2026	0.86	0.90	0.84	0.86	162,433	0.86
4/22/2026	0.87	0.89	0.85	0.86	235,328	0.86
4/21/2026	0.94	0.94	0.85	0.87	488,911	0.87
4/20/2026	0.88	0.94	0.88	0.94	191,158	0.94
4/17/2026	0.92	0.94	0.90	0.91	194,032	0.91
4/16/2026	0.91	0.93	0.88	0.92	144,113	0.92
4/15/2026	0.90	0.93	0.85	0.92	517,914	0.92
4/14/2026	0.93	0.94	0.90	0.93	156,880	0.93
4/13/2026	0.90	0.94	0.90	0.94	37,813	0.94
4/10/2026	0.92	0.94	0.89	0.91	156,648	0.91
4/09/2026	0.94	0.96	0.92	0.93	93,334	0.93
4/08/2026	0.95	0.97	0.93	0.94	150,206	0.94
4/07/2026	0.96	0.96	0.92	0.95	85,631	0.95
4/06/2026	0.93	0.96	0.90	0.96	181,963	0.96
4/02/2026	0.93	0.96	0.90	0.96	125,531	0.96
4/01/2026	0.89	0.94	0.89	0.93	163,689	0.93
3/31/2026	0.85	0.90	0.83	0.89	108,663	0.89
3/30/2026	0.86	0.88	0.83	0.85	299,342	0.85
3/27/2026	0.93	0.94	0.87	0.87	246,264	0.87
3/26/2026	0.90	0.95	0.88	0.94	743,091	0.94
3/25/2026	1.05	1.09	1.02	1.04	697,055	1.04
3/24/2026	1.03	1.05	1.02	1.03	306,910	1.03
3/23/2026	1.04	1.05	0.99	1.02	143,614	1.02