Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Rockwell Medical, Inc. - Common Stock (RMTI)

1.0500
+0.0200 (1.94%)
NASDAQ · Last Trade: Mar 22nd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.031.050.981.05224,5141.05
3/19/20261.021.051.001.03181,2931.03
3/18/20261.051.081.011.03226,5411.03
3/17/20260.971.080.921.06516,3331.06
3/16/20260.890.970.890.96440,8280.96
3/13/20260.930.930.880.90321,8150.90
3/12/20260.900.910.870.90127,3410.90
3/11/20260.880.930.870.90280,4720.90
3/10/20260.920.920.870.88388,6490.88
3/09/20260.860.930.850.90310,9410.90
3/06/20260.880.900.860.87274,8670.87
3/05/20260.870.900.870.89220,0960.89
3/04/20260.890.910.870.89266,0520.89
3/03/20260.900.920.870.90260,0160.90
3/02/20260.890.930.890.90217,4720.90
2/27/20260.920.940.890.90265,4250.90
2/26/20260.910.960.910.93149,9230.93
2/25/20260.940.940.890.93297,5250.93
2/24/20260.910.950.890.94168,9530.94
2/23/20260.950.990.920.92232,4910.92
2/20/20261.011.030.950.95393,4970.95
2/19/20261.051.050.981.01280,2311.01
2/18/20261.041.071.011.05367,1171.05
2/17/20261.011.030.981.03261,4321.03
2/13/20261.021.051.001.01140,1921.01
2/12/20261.071.091.001.02196,7551.02
2/11/20261.101.101.041.09256,6021.09
2/10/20261.091.121.071.09180,0171.09
2/09/20261.061.101.041.08172,8831.08
2/06/20261.001.091.001.06286,9221.06
2/05/20261.031.051.001.00321,4111.00
2/04/20261.121.141.021.03397,8221.03
2/03/20261.131.181.091.12353,1621.12
2/02/20261.061.181.061.14482,5921.14
1/30/20261.081.111.051.07219,8501.07
1/29/20261.131.131.071.09260,0111.09
1/28/20261.141.181.121.13342,6061.13
1/27/20261.101.171.071.15324,5821.15
1/26/20261.151.151.061.09540,6161.09
1/23/20261.101.201.101.15563,7941.15
1/22/20261.231.231.111.121,152,3681.12
1/21/20261.271.291.161.231,904,9051.23
1/20/20261.111.291.081.2624,119,9371.26
1/16/20260.960.990.950.9664,8440.96
1/15/20260.960.990.950.95153,8170.95
1/14/20260.950.970.920.96133,1330.96
1/13/20260.971.000.950.95145,0050.95
1/12/20260.971.000.951.00221,3011.00
1/09/20260.980.990.930.94159,1120.94
1/08/20260.961.010.930.98277,5920.98
1/07/20260.950.960.930.95101,2050.95
1/06/20260.990.990.920.93122,4380.93
1/05/20260.991.000.910.99589,9540.99
1/02/20260.840.880.840.86162,5470.86
12/31/20250.810.840.800.83296,7150.83
12/30/20250.810.830.800.82286,1940.82
12/29/20250.840.890.800.81259,7780.81
12/26/20250.800.870.790.86240,9930.86
12/24/20250.800.810.780.81246,8650.81
12/23/20250.830.870.810.82133,3680.82