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

Rockwell Medical, Inc. - Common Stock (RMTI)

8.0650
+0.1550 (1.96%)
NASDAQ · Last Trade: Sep 19th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20267.958.237.508.0644,4788.06
9/17/20267.897.917.807.915,6117.91
9/16/20267.857.907.787.802,9147.80
9/15/20267.707.967.707.856,4677.85
9/14/20267.958.037.787.785,8817.78
9/11/20267.878.347.877.9642,7557.96
9/10/20267.858.107.518.0436,5088.04
9/09/20267.728.187.287.9621,3887.96
9/08/20267.938.117.508.0633,1848.06
9/04/20267.908.097.787.996,5847.99
9/03/20267.918.067.857.995,4317.99
9/02/20267.998.167.968.0715,0628.07
9/01/20268.288.287.908.0425,0068.04
8/31/20268.128.507.798.3148,7548.31
8/28/20267.838.277.708.1736,4408.17
8/27/20267.938.067.757.755,9167.75
8/26/20267.998.407.717.9255,0327.92
8/25/20267.878.097.717.956,9607.95
8/24/20267.828.007.777.9015,1717.90
8/21/20267.728.107.558.1025,8118.10
8/20/20267.507.807.507.6450,1787.64
8/19/20267.587.707.437.508,5027.50
8/18/20267.497.807.257.5238,0407.52
8/17/20267.317.567.047.4910,9217.49
8/14/20267.707.707.367.4120,8237.41
8/13/20267.707.957.247.8381,2207.83
8/12/20267.157.806.887.5137,9927.51
8/11/20266.887.166.657.0814,9007.08
8/10/20267.287.306.606.8481,1206.84
8/07/20267.167.447.107.1411,3277.14
8/06/20267.247.397.167.1614,2387.16
8/05/20267.557.557.157.2617,5557.26
8/04/20267.347.687.247.5736,6557.57
8/03/20267.247.567.237.2319,0937.23
7/31/20267.247.267.077.1918,3657.19
7/30/20267.017.346.637.1011,6067.10
7/29/20266.937.006.626.8821,0586.88
7/28/20267.597.596.886.9927,4086.99
7/27/20266.657.486.657.0063,5027.00
7/24/20266.696.786.546.638,9396.63
7/23/20266.416.626.416.5316,9986.53
7/22/20266.326.556.326.4321,7476.43
7/21/20266.326.546.056.2923,6016.29
7/20/20266.586.786.166.2981,7036.29
7/17/20265.726.195.626.13101,1066.13
7/16/20265.615.825.605.7314,2015.73
7/15/20265.675.715.625.647,6745.64
7/14/20265.605.705.515.6311,3915.63
7/13/20265.715.725.505.6728,3995.67
7/10/20265.875.875.595.6116,7965.61
7/09/20265.645.795.515.7631,7605.76
7/08/20266.066.125.575.6326,5685.63
7/07/20265.576.145.546.1083,8316.10
7/06/20265.435.715.395.6061,0905.60
7/02/20265.155.564.885.5490,7205.54
7/01/20265.215.695.195.1975,0705.19
6/30/20260.570.580.550.55671,3135.50
6/29/20260.630.640.550.591,444,3985.87
6/26/20260.650.680.650.65208,3066.51
6/25/20260.670.700.650.65373,3866.51
6/24/20260.670.680.670.68268,6376.79
6/23/20260.660.690.660.67161,9686.67
6/22/20260.660.690.650.67331,7306.69