RMTI - Rockwell Medical, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20175.825.935.725.775.7719,059
Dec 08, 20175.836.105.775.805.80333,800
Dec 07, 20175.685.975.685.815.81171,300
Dec 06, 20175.815.845.605.725.72265,900
Dec 05, 20175.605.875.535.815.81263,800
Dec 04, 20176.106.155.595.625.62446,900
Dec 01, 20176.096.145.655.995.99461,000
Nov 30, 20176.356.406.056.136.13350,900
Nov 29, 20176.006.625.996.256.251,032,800
Nov 28, 20176.206.205.715.955.95764,300
Nov 27, 20176.306.495.996.046.04467,000
Nov 24, 20176.536.616.326.346.3462,900
Nov 22, 20176.686.806.406.466.46207,900
Nov 21, 20176.526.666.376.666.66188,900
Nov 20, 20176.376.456.256.456.45121,700
Nov 17, 20176.446.536.196.396.39170,300
Nov 16, 20176.356.646.286.496.49180,300
Nov 15, 20176.036.355.946.306.30244,000
Nov 14, 20176.156.295.886.136.13354,600
Nov 13, 20176.696.986.236.266.26456,400
Nov 10, 20176.196.796.156.746.74514,900
Nov 09, 20175.956.205.766.156.15424,600
Nov 08, 20175.675.815.435.805.80317,400
Nov 07, 20175.735.835.525.615.61314,500
Nov 06, 20176.076.075.695.765.76358,800
Nov 03, 20175.916.235.866.056.05280,400
Nov 02, 20175.956.045.825.945.94200,600
Nov 01, 20176.146.175.835.915.91260,500
Oct 31, 20176.156.196.036.066.06252,800
Oct 30, 20176.016.175.936.106.10225,500
Oct 27, 20176.046.075.906.036.03238,300
Oct 26, 20176.196.256.016.046.04288,800
Oct 25, 20176.496.585.976.216.21464,200
Oct 24, 20176.776.806.496.546.54356,700
Oct 23, 20177.067.216.666.736.73438,200
Oct 20, 20177.057.407.027.097.09312,300
Oct 19, 20176.957.106.856.966.96157,900
Oct 18, 20176.947.166.926.956.95137,300
Oct 17, 20177.097.256.916.936.93217,100
Oct 16, 20177.087.256.997.097.09163,700
Oct 13, 20177.087.307.017.077.07180,800
Oct 12, 20177.117.167.017.087.08157,000
Oct 11, 20177.157.267.067.157.15144,500
Oct 10, 20177.327.417.157.197.19168,300
Oct 09, 20177.587.837.237.247.24184,300
Oct 06, 20177.747.917.507.547.5490,400
Oct 05, 20177.918.007.707.737.73149,200
Oct 04, 20178.078.207.807.857.85385,700
Oct 03, 20177.858.227.858.198.19337,000
Oct 02, 20178.568.637.647.857.85726,800
Sep 29, 20178.608.708.408.568.56320,400
Sep 28, 20178.158.607.938.528.52563,800
Sep 27, 20177.668.187.627.897.89403,900
Sep 26, 20177.667.937.557.617.61336,800
Sep 25, 20177.387.657.327.617.61329,600
Sep 22, 20176.937.436.847.387.38366,100
Sep 21, 20176.726.926.576.856.85269,200
Sep 20, 20176.656.776.606.746.74142,600
Sep 19, 20176.656.706.546.646.64207,500
Sep 18, 20176.426.776.386.636.63188,900
Sep 15, 20176.336.436.206.436.43317,900
Sep 14, 20176.066.436.026.306.30153,000
Sep 13, 20176.326.466.056.176.17293,100
Sep 12, 20176.366.466.286.336.33115,700
Sep 11, 20176.356.416.266.336.33131,600
Sep 08, 20176.286.436.276.296.29105,700
Sep 07, 20176.306.436.276.286.28153,400
Sep 06, 20176.506.626.286.326.32220,600
Sep 05, 20176.406.526.286.456.45123,000
Sep 01, 20176.376.486.256.406.40106,500
Aug 31, 20176.626.786.256.326.32208,100
Aug 30, 20176.606.696.516.586.58155,900
Aug 29, 20176.606.696.606.626.62100,000
Aug 28, 20176.646.736.616.656.6597,700
Aug 25, 20176.636.786.556.656.65123,600
Aug 24, 20176.656.706.616.636.63143,400
Aug 23, 20176.566.696.556.616.6185,100
Aug 22, 20176.246.836.246.656.65170,800
Aug 21, 20176.266.406.216.316.3190,700
Aug 18, 20176.116.406.116.296.29168,000
Aug 17, 20176.386.496.156.206.20155,800
Aug 16, 20176.436.686.396.436.43122,000
Aug 15, 20176.626.636.366.416.41196,800
Aug 14, 20176.366.686.156.556.55319,000
Aug 11, 20176.456.506.166.246.24125,300
Aug 10, 20176.206.736.006.376.37234,200
Aug 09, 20176.496.836.436.786.78183,900
Aug 08, 20176.606.756.606.656.65130,300
Aug 07, 20176.336.856.336.646.64168,500
Aug 04, 20176.306.436.146.326.32199,000
Aug 03, 20176.726.816.276.336.33608,000
Aug 02, 20176.986.996.716.726.72187,600
Aug 01, 20177.147.326.826.986.98137,600
Jul 31, 20177.137.377.037.137.13134,200
Jul 28, 20177.037.307.037.167.16102,600
Jul 27, 20177.377.377.007.067.06162,600
Jul 26, 20177.457.587.297.357.3592,900
Jul 25, 20177.327.637.277.497.49138,000
Jul 24, 20177.247.367.237.307.30118,000
Jul 21, 20177.337.467.217.277.27132,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...