RMTI - Rockwell Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.23003.34003.20003.27003.2700698,300
Sep 19, 20193.35003.44003.21003.24003.2400245,900
Sep 18, 20193.32003.42003.25003.33003.3300299,000
Sep 17, 20193.18003.38003.17003.30003.3000304,900
Sep 16, 20193.06003.23003.01003.20003.2000274,000
Sep 13, 20192.91003.10002.88003.08003.0800277,000
Sep 12, 20193.00003.01002.77002.91002.9100219,400
Sep 11, 20192.85003.00002.83002.99002.9900255,900
Sep 10, 20192.75002.93002.73002.86002.8600254,800
Sep 09, 20192.74002.84002.66002.75002.7500232,800
Sep 06, 20192.57002.78002.55002.71002.7100291,800
Sep 05, 20192.55002.64002.49002.56002.5600350,700
Sep 04, 20192.49002.54002.47002.51002.5100156,500
Sep 03, 20192.53002.61002.44002.47002.4700163,600
Aug 30, 20192.58002.61002.51002.56002.5600149,100
Aug 29, 20192.51002.60002.42002.57002.5700190,900
Aug 28, 20192.41002.60002.37002.49002.4900239,300
Aug 27, 20192.41002.53002.36002.42002.4200195,400
Aug 26, 20192.33002.41002.31002.39002.3900180,000
Aug 23, 20192.38002.47002.28002.30002.3000279,400
Aug 22, 20192.43002.48002.35002.38002.3800123,300
Aug 21, 20192.50002.55002.39002.42002.4200317,200
Aug 20, 20192.53002.59002.46002.48002.4800196,800
Aug 19, 20192.41002.56002.36002.53002.5300270,600
Aug 16, 20192.41002.52002.32002.38002.3800299,100
Aug 15, 20192.49002.50002.32002.40002.4000338,800
Aug 14, 20192.49002.51002.36002.48002.4800302,700
Aug 13, 20192.41002.60002.41002.53002.5300425,700
Aug 12, 20192.31002.65002.29002.43002.4300621,100
Aug 09, 20192.26002.40002.25002.34002.3400366,900
Aug 08, 20192.47002.49002.25002.32002.3200614,000
Aug 07, 20192.40002.60002.35002.48002.4800281,700
Aug 06, 20192.47002.55002.28002.42002.4200529,900
Aug 05, 20192.42002.54002.35002.39002.3900326,900
Aug 02, 20192.60002.66002.33002.45002.4500586,600
Aug 01, 20192.65002.78002.60002.61002.6100554,900
Jul 31, 20192.67002.86002.65002.66002.6600517,400
Jul 30, 20193.08003.15002.63002.66002.6600973,500
Jul 29, 20193.15003.20003.05003.12003.1200199,700
Jul 26, 20193.06003.20003.06003.14003.1400275,500
Jul 25, 20193.15003.17003.02003.05003.0500253,600
Jul 24, 20193.00003.15003.00003.14003.1400376,700
Jul 23, 20192.98003.05002.90003.01003.0100213,200
Jul 22, 20193.02003.03002.94002.97002.9700342,500
Jul 19, 20192.90003.05002.76003.02003.0200722,700
Jul 18, 20192.92002.96002.90002.90002.9000289,000
Jul 17, 20193.00003.03002.91002.92002.9200223,200
Jul 16, 20192.98003.03002.89003.00003.0000315,800
Jul 15, 20193.06003.09002.94002.96002.9600347,400
Jul 12, 20192.96003.08002.95003.04003.0400229,300
Jul 11, 20193.00003.05002.95002.99002.9900320,600
Jul 10, 20193.07003.10002.97002.97002.9700355,900
Jul 09, 20193.00003.13003.00003.07003.0700261,800
Jul 08, 20193.00003.10002.98003.03003.0300344,100
Jul 05, 20193.05003.10002.96002.99002.9900457,300
Jul 03, 20192.99003.11002.95003.05003.0500462,300
Jul 02, 20192.95003.01002.85002.90002.9000740,600
Jul 01, 20193.06003.10002.95002.99002.9900541,000
Jun 28, 20193.06003.15002.99003.01003.01001,482,200
Jun 27, 20193.00003.04002.97003.00003.0000464,800
Jun 26, 20193.05003.10002.95002.99002.9900634,600
Jun 25, 20193.04003.13002.96003.10003.1000684,900
Jun 24, 20193.10003.13002.95002.96002.9600711,600
Jun 21, 20193.00003.09002.96002.99002.9900716,900
Jun 20, 20193.12003.12002.98003.02003.0200940,700
Jun 19, 20193.03003.15002.96003.12003.12001,294,500
Jun 18, 20193.25003.25003.00003.03003.03004,221,200
Jun 17, 20194.18004.53004.12004.41004.4100505,600
Jun 14, 20194.20004.58004.12004.18004.1800147,300
Jun 13, 20194.21004.28004.02004.24004.2400191,000
Jun 12, 20194.22004.36004.07004.18004.1800149,500
Jun 11, 20194.62004.69004.05004.21004.2100318,700
Jun 10, 20194.24004.68004.24004.61004.6100284,000
Jun 07, 20194.15004.42004.06004.24004.2400179,800
Jun 06, 20194.41004.42004.10004.15004.1500185,800
Jun 05, 20194.47004.62004.35004.42004.4200209,200
Jun 04, 20194.47004.56004.30004.47004.4700194,800
Jun 03, 20194.59004.70004.30004.42004.4200175,400
May 31, 20194.58004.68004.49004.60004.6000161,500
May 30, 20194.65004.86004.62004.67004.6700131,100
May 29, 20194.78004.90004.52004.65004.6500198,100
May 28, 20194.84004.88004.72004.83004.8300165,000
May 24, 20194.80004.87004.63004.72004.720093,600
May 23, 20194.76004.81004.63004.78004.7800171,700
May 22, 20194.84004.88004.66004.82004.8200101,000
May 21, 20194.92005.10004.80004.86004.8600314,800
May 20, 20194.57004.97004.47004.90004.9000496,200
May 17, 20194.71004.71004.54004.63004.6300162,400
May 16, 20194.96004.98004.64004.73004.7300235,200
May 15, 20195.00005.15004.91004.97004.9700234,000
May 14, 20194.98005.14004.90005.02005.0200257,000
May 13, 20195.35005.35004.86004.92004.9200453,700
May 10, 20195.57005.80005.17005.27005.2700318,700
May 09, 20195.72005.76005.46005.57005.5700401,300
May 08, 20195.49005.72005.42005.70005.7000277,200
May 07, 20195.65005.76005.35005.45005.4500308,800
May 06, 20195.34005.69005.13005.64005.6400560,700
May 03, 20195.29005.36005.11005.21005.2100284,400
May 02, 20194.82005.57004.80005.29005.2900439,200
May 01, 20194.82004.89004.69004.82004.8200130,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...