Advertisement
U.S. markets closed

Rockwell Medical, Inc. (RMTI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.3900-0.0100 (-0.71%)
At close: 04:00PM EDT
1.4500 +0.06 (+4.32%)
After hours: 07:23PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.40001.49001.36001.39001.3900160,400
Mar 15, 20241.35001.43001.35001.40001.4000189,400
Mar 14, 20241.48001.51001.37001.39001.3900166,100
Mar 13, 20241.46001.50001.45001.46001.460073,600
Mar 12, 20241.55001.56001.42001.44001.4400321,000
Mar 11, 20241.50001.58001.45001.54001.5400279,400
Mar 08, 20241.57001.60001.46001.52001.5200124,100
Mar 07, 20241.48001.57001.44001.53001.5300138,800
Mar 06, 20241.50001.50001.42001.50001.5000148,400
Mar 05, 20241.50001.53001.40001.48001.4800128,500
Mar 04, 20241.58001.59001.40001.47001.4700244,200
Mar 01, 20241.45001.58001.36001.56001.5600328,000
Feb 29, 20241.38001.43001.33001.41001.4100243,700
Feb 28, 20241.35001.38001.29001.36001.3600129,100
Feb 27, 20241.36001.39001.31001.37001.3700190,600
Feb 26, 20241.25001.37001.25001.37001.3700154,500
Feb 23, 20241.25001.28001.23001.26001.2600165,300
Feb 22, 20241.29001.32001.25001.29001.2900238,600
Feb 21, 20241.34001.38001.30001.33001.3300202,000
Feb 20, 20241.34001.36001.29001.34001.340084,000
Feb 16, 20241.37001.43001.32001.35001.3500160,300
Feb 15, 20241.30001.39001.25001.39001.390099,500
Feb 14, 20241.29001.33001.24001.29001.2900164,700
Feb 13, 20241.28001.35001.25001.29001.2900158,200
Feb 12, 20241.30001.41001.28001.34001.3400218,200
Feb 09, 20241.24001.30001.23001.30001.3000146,100
Feb 08, 20241.26001.28001.20001.23001.2300222,000
Feb 07, 20241.24001.26001.21001.25001.250079,000
Feb 06, 20241.22001.29001.20001.26001.2600156,500
Feb 05, 20241.28001.28001.16001.25001.2500197,500
Feb 02, 20241.29001.30001.21001.30001.3000350,000
Feb 01, 20241.35001.35001.26001.30001.3000129,500
Jan 31, 20241.39001.41001.32001.32001.3200171,000
Jan 30, 20241.33001.45001.30001.42001.4200222,400
Jan 29, 20241.42001.43001.34001.34001.340099,600
Jan 26, 20241.38001.44001.36001.42001.420087,300
Jan 25, 20241.36001.42001.33001.38001.3800141,400
Jan 24, 20241.47001.48001.34001.36001.3600239,000
Jan 23, 20241.44001.49001.41001.45001.4500118,200
Jan 22, 20241.41001.46001.38001.44001.4400145,100
Jan 19, 20241.45001.47001.38001.38001.3800145,600
Jan 18, 20241.42001.51001.38001.48001.4800325,200
Jan 17, 20241.49001.49001.41001.44001.4400146,100
Jan 16, 20241.52001.54001.48001.48001.4800234,100
Jan 12, 20241.53001.60001.53001.54001.540096,100
Jan 11, 20241.59001.59001.52001.54001.5400281,500
Jan 10, 20241.61001.63001.55001.57001.5700212,700
Jan 09, 20241.65001.65001.58001.60001.6000276,600
Jan 08, 20241.75001.75001.59001.65001.6500426,600
Jan 05, 20241.71001.78001.71001.75001.750099,200
Jan 04, 20241.73001.77001.70001.72001.7200118,200
Jan 03, 20241.85001.86001.72001.73001.7300290,800
Jan 02, 20241.89001.94001.85001.86001.8600184,800
Dec 29, 20231.93002.02001.86001.89001.8900239,300
Dec 28, 20231.89002.07001.88001.95001.95001,280,600
Dec 27, 20231.92001.97001.89001.92001.9200206,600
Dec 26, 20231.89001.95001.87001.93001.9300243,900
Dec 22, 20231.85001.94001.85001.89001.8900210,900
Dec 21, 20231.83001.87001.79001.84001.8400171,500
Dec 20, 20231.75001.92001.73001.79001.7900423,700
Dec 19, 20231.74001.77001.67001.73001.7300373,000
Dec 18, 20231.72001.79001.69001.69001.6900186,900
Dec 15, 20231.76001.82001.70001.75001.7500298,300
Dec 14, 20231.76001.82001.73001.75001.7500407,900
Dec 13, 20231.62001.77001.61001.74001.7400339,600
Dec 12, 20231.72001.72001.63001.64001.6400297,200
Dec 11, 20231.78001.80001.69001.72001.7200184,200
Dec 08, 20231.67001.84001.67001.76001.7600529,200
Dec 07, 20231.68001.73001.61001.65001.6500405,400
Dec 06, 20231.74001.81001.67001.67001.6700214,000
Dec 05, 20231.76001.80001.66001.78001.7800264,700
Dec 04, 20231.81001.84001.76001.78001.7800264,200
Dec 01, 20231.80001.87001.79001.84001.8400252,200
Nov 30, 20231.87001.89001.78001.79001.7900194,000
Nov 29, 20231.90001.96001.84001.87001.8700169,100
Nov 28, 20231.89001.90001.83001.90001.9000109,100
Nov 27, 20231.90001.93001.84001.89001.8900137,200
Nov 24, 20231.90001.91001.86001.90001.900049,500
Nov 22, 20231.90001.96001.82001.84001.8400210,300
Nov 21, 20231.95001.98001.86001.90001.9000137,500
Nov 20, 20232.05002.09001.92001.95001.9500311,400
Nov 17, 20232.06002.10001.99002.07002.0700285,300
Nov 16, 20232.27002.27001.98002.06002.0600280,400
Nov 15, 20232.02002.28001.99002.21002.2100604,800
Nov 14, 20232.17002.17001.94001.96001.9600430,100
Nov 13, 20231.83002.03001.83001.97001.9700427,500
Nov 10, 20231.84001.88001.79001.84001.840093,500
Nov 09, 20231.85001.96001.84001.86001.8600125,200
Nov 08, 20231.96001.97001.86001.88001.8800183,300
Nov 07, 20231.94001.97001.90001.95001.9500130,600
Nov 06, 20232.10002.13001.90001.93001.9300165,000
Nov 03, 20231.99002.13001.98002.07002.0700388,500
Nov 02, 20231.85001.93001.84001.93001.9300157,900
Nov 01, 20231.78001.88001.76001.85001.8500182,700
Oct 31, 20231.67001.80001.62001.78001.7800164,800
Oct 30, 20231.66001.71001.63001.69001.6900135,300
Oct 27, 20231.58001.71001.56001.67001.6700151,700
Oct 26, 20231.58001.62001.53001.58001.5800195,000
Oct 25, 20231.73001.74001.60001.60001.6000125,500
Oct 24, 20231.73001.82001.71001.74001.7400253,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...