Mail

RMTI - Rockwell Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	3.2300	3.3400	3.2000	3.2700	3.2700	698,300
Sep 19, 2019	3.3500	3.4400	3.2100	3.2400	3.2400	245,900
Sep 18, 2019	3.3200	3.4200	3.2500	3.3300	3.3300	299,000
Sep 17, 2019	3.1800	3.3800	3.1700	3.3000	3.3000	304,900
Sep 16, 2019	3.0600	3.2300	3.0100	3.2000	3.2000	274,000
Sep 13, 2019	2.9100	3.1000	2.8800	3.0800	3.0800	277,000
Sep 12, 2019	3.0000	3.0100	2.7700	2.9100	2.9100	219,400
Sep 11, 2019	2.8500	3.0000	2.8300	2.9900	2.9900	255,900
Sep 10, 2019	2.7500	2.9300	2.7300	2.8600	2.8600	254,800
Sep 09, 2019	2.7400	2.8400	2.6600	2.7500	2.7500	232,800
Sep 06, 2019	2.5700	2.7800	2.5500	2.7100	2.7100	291,800
Sep 05, 2019	2.5500	2.6400	2.4900	2.5600	2.5600	350,700
Sep 04, 2019	2.4900	2.5400	2.4700	2.5100	2.5100	156,500
Sep 03, 2019	2.5300	2.6100	2.4400	2.4700	2.4700	163,600
Aug 30, 2019	2.5800	2.6100	2.5100	2.5600	2.5600	149,100
Aug 29, 2019	2.5100	2.6000	2.4200	2.5700	2.5700	190,900
Aug 28, 2019	2.4100	2.6000	2.3700	2.4900	2.4900	239,300
Aug 27, 2019	2.4100	2.5300	2.3600	2.4200	2.4200	195,400
Aug 26, 2019	2.3300	2.4100	2.3100	2.3900	2.3900	180,000
Aug 23, 2019	2.3800	2.4700	2.2800	2.3000	2.3000	279,400
Aug 22, 2019	2.4300	2.4800	2.3500	2.3800	2.3800	123,300
Aug 21, 2019	2.5000	2.5500	2.3900	2.4200	2.4200	317,200
Aug 20, 2019	2.5300	2.5900	2.4600	2.4800	2.4800	196,800
Aug 19, 2019	2.4100	2.5600	2.3600	2.5300	2.5300	270,600
Aug 16, 2019	2.4100	2.5200	2.3200	2.3800	2.3800	299,100
Aug 15, 2019	2.4900	2.5000	2.3200	2.4000	2.4000	338,800
Aug 14, 2019	2.4900	2.5100	2.3600	2.4800	2.4800	302,700
Aug 13, 2019	2.4100	2.6000	2.4100	2.5300	2.5300	425,700
Aug 12, 2019	2.3100	2.6500	2.2900	2.4300	2.4300	621,100
Aug 09, 2019	2.2600	2.4000	2.2500	2.3400	2.3400	366,900
Aug 08, 2019	2.4700	2.4900	2.2500	2.3200	2.3200	614,000
Aug 07, 2019	2.4000	2.6000	2.3500	2.4800	2.4800	281,700
Aug 06, 2019	2.4700	2.5500	2.2800	2.4200	2.4200	529,900
Aug 05, 2019	2.4200	2.5400	2.3500	2.3900	2.3900	326,900
Aug 02, 2019	2.6000	2.6600	2.3300	2.4500	2.4500	586,600
Aug 01, 2019	2.6500	2.7800	2.6000	2.6100	2.6100	554,900
Jul 31, 2019	2.6700	2.8600	2.6500	2.6600	2.6600	517,400
Jul 30, 2019	3.0800	3.1500	2.6300	2.6600	2.6600	973,500
Jul 29, 2019	3.1500	3.2000	3.0500	3.1200	3.1200	199,700
Jul 26, 2019	3.0600	3.2000	3.0600	3.1400	3.1400	275,500
Jul 25, 2019	3.1500	3.1700	3.0200	3.0500	3.0500	253,600
Jul 24, 2019	3.0000	3.1500	3.0000	3.1400	3.1400	376,700
Jul 23, 2019	2.9800	3.0500	2.9000	3.0100	3.0100	213,200
Jul 22, 2019	3.0200	3.0300	2.9400	2.9700	2.9700	342,500
Jul 19, 2019	2.9000	3.0500	2.7600	3.0200	3.0200	722,700
Jul 18, 2019	2.9200	2.9600	2.9000	2.9000	2.9000	289,000
Jul 17, 2019	3.0000	3.0300	2.9100	2.9200	2.9200	223,200
Jul 16, 2019	2.9800	3.0300	2.8900	3.0000	3.0000	315,800
Jul 15, 2019	3.0600	3.0900	2.9400	2.9600	2.9600	347,400
Jul 12, 2019	2.9600	3.0800	2.9500	3.0400	3.0400	229,300
Jul 11, 2019	3.0000	3.0500	2.9500	2.9900	2.9900	320,600
Jul 10, 2019	3.0700	3.1000	2.9700	2.9700	2.9700	355,900
Jul 09, 2019	3.0000	3.1300	3.0000	3.0700	3.0700	261,800
Jul 08, 2019	3.0000	3.1000	2.9800	3.0300	3.0300	344,100
Jul 05, 2019	3.0500	3.1000	2.9600	2.9900	2.9900	457,300
Jul 03, 2019	2.9900	3.1100	2.9500	3.0500	3.0500	462,300
Jul 02, 2019	2.9500	3.0100	2.8500	2.9000	2.9000	740,600
Jul 01, 2019	3.0600	3.1000	2.9500	2.9900	2.9900	541,000
Jun 28, 2019	3.0600	3.1500	2.9900	3.0100	3.0100	1,482,200
Jun 27, 2019	3.0000	3.0400	2.9700	3.0000	3.0000	464,800
Jun 26, 2019	3.0500	3.1000	2.9500	2.9900	2.9900	634,600
Jun 25, 2019	3.0400	3.1300	2.9600	3.1000	3.1000	684,900
Jun 24, 2019	3.1000	3.1300	2.9500	2.9600	2.9600	711,600
Jun 21, 2019	3.0000	3.0900	2.9600	2.9900	2.9900	716,900
Jun 20, 2019	3.1200	3.1200	2.9800	3.0200	3.0200	940,700
Jun 19, 2019	3.0300	3.1500	2.9600	3.1200	3.1200	1,294,500
Jun 18, 2019	3.2500	3.2500	3.0000	3.0300	3.0300	4,221,200
Jun 17, 2019	4.1800	4.5300	4.1200	4.4100	4.4100	505,600
Jun 14, 2019	4.2000	4.5800	4.1200	4.1800	4.1800	147,300
Jun 13, 2019	4.2100	4.2800	4.0200	4.2400	4.2400	191,000
Jun 12, 2019	4.2200	4.3600	4.0700	4.1800	4.1800	149,500
Jun 11, 2019	4.6200	4.6900	4.0500	4.2100	4.2100	318,700
Jun 10, 2019	4.2400	4.6800	4.2400	4.6100	4.6100	284,000
Jun 07, 2019	4.1500	4.4200	4.0600	4.2400	4.2400	179,800
Jun 06, 2019	4.4100	4.4200	4.1000	4.1500	4.1500	185,800
Jun 05, 2019	4.4700	4.6200	4.3500	4.4200	4.4200	209,200
Jun 04, 2019	4.4700	4.5600	4.3000	4.4700	4.4700	194,800
Jun 03, 2019	4.5900	4.7000	4.3000	4.4200	4.4200	175,400
May 31, 2019	4.5800	4.6800	4.4900	4.6000	4.6000	161,500
May 30, 2019	4.6500	4.8600	4.6200	4.6700	4.6700	131,100
May 29, 2019	4.7800	4.9000	4.5200	4.6500	4.6500	198,100
May 28, 2019	4.8400	4.8800	4.7200	4.8300	4.8300	165,000
May 24, 2019	4.8000	4.8700	4.6300	4.7200	4.7200	93,600
May 23, 2019	4.7600	4.8100	4.6300	4.7800	4.7800	171,700
May 22, 2019	4.8400	4.8800	4.6600	4.8200	4.8200	101,000
May 21, 2019	4.9200	5.1000	4.8000	4.8600	4.8600	314,800
May 20, 2019	4.5700	4.9700	4.4700	4.9000	4.9000	496,200
May 17, 2019	4.7100	4.7100	4.5400	4.6300	4.6300	162,400
May 16, 2019	4.9600	4.9800	4.6400	4.7300	4.7300	235,200
May 15, 2019	5.0000	5.1500	4.9100	4.9700	4.9700	234,000
May 14, 2019	4.9800	5.1400	4.9000	5.0200	5.0200	257,000
May 13, 2019	5.3500	5.3500	4.8600	4.9200	4.9200	453,700
May 10, 2019	5.5700	5.8000	5.1700	5.2700	5.2700	318,700
May 09, 2019	5.7200	5.7600	5.4600	5.5700	5.5700	401,300
May 08, 2019	5.4900	5.7200	5.4200	5.7000	5.7000	277,200
May 07, 2019	5.6500	5.7600	5.3500	5.4500	5.4500	308,800
May 06, 2019	5.3400	5.6900	5.1300	5.6400	5.6400	560,700
May 03, 2019	5.2900	5.3600	5.1100	5.2100	5.2100	284,400
May 02, 2019	4.8200	5.5700	4.8000	5.2900	5.2900	439,200
May 01, 2019	4.8200	4.8900	4.6900	4.8200	4.8200	130,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...