Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 5:40AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Rockwell Medical Technologies Inc. (RMTI)On Nov 25: 6.40  Up 0.10 (1.59%)  
MORE ON RMTI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-096.406.436.326.4022,6006.40
24-Nov-096.316.346.206.3048,7006.30
23-Nov-096.506.506.256.3146,3006.31
20-Nov-096.396.536.266.2981,5006.29
19-Nov-096.386.446.216.3956,6006.39
18-Nov-096.456.726.326.4067,3006.40
17-Nov-096.696.756.366.4160,9006.41
16-Nov-096.477.006.476.6772,4006.67
13-Nov-096.376.816.276.4251,4006.42
12-Nov-096.916.916.326.3768,3006.37
11-Nov-096.326.976.166.81141,5006.81
10-Nov-096.316.446.246.2632,0006.26
9-Nov-096.306.486.266.3158,2006.31
6-Nov-096.196.336.166.2570,2006.25
5-Nov-096.286.506.156.2297,9006.22
4-Nov-096.336.446.016.2494,3006.24
3-Nov-096.407.006.206.38223,4006.38
2-Nov-096.807.056.616.8470,9006.84
30-Oct-097.077.256.756.75369,5006.75
29-Oct-096.967.106.797.07124,7007.07
28-Oct-097.147.146.806.9062,7006.90
27-Oct-096.797.246.797.05108,1007.05
26-Oct-097.097.196.936.9339,9006.93
23-Oct-097.277.427.097.0946,6007.09
22-Oct-097.287.317.077.2160,9007.21
21-Oct-097.397.457.097.2568,6007.25
20-Oct-097.857.857.357.3851,5007.38
19-Oct-097.957.957.787.8252,2007.82
16-Oct-097.787.957.787.8233,3007.82
15-Oct-097.927.927.777.8822,9007.88
14-Oct-097.857.997.567.9253,9007.92
13-Oct-097.908.107.607.6748,0007.67
12-Oct-097.828.147.727.9095,9007.90
9-Oct-097.757.817.607.6757,7007.67
8-Oct-097.827.897.707.7393,8007.73
7-Oct-097.757.887.707.7962,8007.79
6-Oct-097.757.807.597.7349,8007.73
5-Oct-097.897.897.557.7198,0007.71
2-Oct-097.337.747.337.6574,9007.65
1-Oct-097.757.787.327.33166,2007.33
30-Sep-098.508.507.607.78503,0007.78
29-Sep-098.989.158.839.0044,0009.00
28-Sep-098.639.058.638.9564,4008.95
25-Sep-098.318.708.288.61104,1008.61
24-Sep-098.398.508.228.3121,4008.31
23-Sep-098.238.508.238.3533,1008.35
22-Sep-098.268.358.088.2232,1008.22
21-Sep-098.308.318.198.2233,5008.22
18-Sep-098.648.648.148.3556,5008.35
17-Sep-098.568.748.458.6330,1008.63
16-Sep-098.428.518.098.5154,9008.51
15-Sep-098.238.488.108.2837,2008.28
14-Sep-098.158.248.088.2328,7008.23
11-Sep-098.158.318.158.1611,8008.16
10-Sep-098.298.398.208.3217,8008.32
9-Sep-098.278.408.238.3316,9008.33
8-Sep-098.268.358.148.3019,1008.30
4-Sep-098.118.258.068.2325,4008.23
3-Sep-098.108.248.068.1424,3008.14
2-Sep-098.018.297.868.0520,0008.05
1-Sep-098.009.357.877.99302,9007.99
31-Aug-098.168.247.988.0145,4008.01
28-Aug-098.228.228.018.1440,0008.14
27-Aug-098.278.278.048.2024,3008.20
26-Aug-098.408.428.208.2728,2008.27
25-Aug-098.638.638.288.4035,2008.40
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions