Mail

RMTI - Rockwell Medical, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	3.2500	3.2500	3.0000	3.0300	3.0300	4,219,700
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
Apr 30, 2019	4.9400	4.9900	4.7500	4.8100	4.8100	157,700
Apr 29, 2019	4.8200	5.1100	4.8200	4.9400	4.9400	231,900
Apr 26, 2019	4.6800	4.8400	4.5700	4.8100	4.8100	245,800
Apr 25, 2019	4.5400	4.7000	4.4500	4.6700	4.6700	183,600
Apr 24, 2019	4.7200	4.8200	4.5300	4.6000	4.6000	143,800
Apr 23, 2019	4.5300	4.8500	4.5300	4.7300	4.7300	160,900
Apr 22, 2019	4.7500	4.8000	4.5000	4.6000	4.6000	179,500
Apr 18, 2019	4.7200	4.8000	4.6000	4.7500	4.7500	171,400
Apr 17, 2019	4.9100	4.9800	4.7000	4.7500	4.7500	176,200
Apr 16, 2019	5.0000	5.1000	4.8500	4.8900	4.8900	362,300
Apr 15, 2019	5.3100	5.3100	4.9000	4.9800	4.9800	221,300
Apr 12, 2019	5.2400	5.3500	5.0700	5.3000	5.3000	154,400
Apr 11, 2019	5.1300	5.3100	5.0900	5.1900	5.1900	486,200
Apr 10, 2019	5.0400	5.2000	5.0300	5.1600	5.1600	173,500
Apr 09, 2019	5.0800	5.2700	5.0400	5.0900	5.0900	176,800
Apr 08, 2019	5.3100	5.3500	4.9400	5.1200	5.1200	346,400
Apr 05, 2019	5.2100	5.4200	5.2000	5.3100	5.3100	316,700
Apr 04, 2019	5.5700	5.5700	5.1900	5.2100	5.2100	492,200
Apr 03, 2019	5.7800	5.8500	5.5200	5.5400	5.5400	243,100
Apr 02, 2019	5.8400	5.8400	5.6400	5.7400	5.7400	176,800
Apr 01, 2019	5.8300	6.0100	5.7200	5.8600	5.8600	328,500
Mar 29, 2019	5.5400	5.7000	5.4600	5.6900	5.6900	226,200
Mar 28, 2019	5.5800	5.8400	5.3800	5.4900	5.4900	208,400
Mar 27, 2019	5.4400	5.6900	5.4300	5.5900	5.5900	259,300
Mar 26, 2019	5.7500	5.7900	5.2400	5.4300	5.4300	451,400
Mar 25, 2019	5.8000	6.0500	5.6700	5.6900	5.6900	285,900
Mar 22, 2019	6.2700	6.3400	5.6200	5.7900	5.7900	455,800
Mar 21, 2019	6.4200	6.8800	6.2800	6.3600	6.3600	612,100
Mar 20, 2019	6.2400	6.5100	6.1600	6.4200	6.4200	372,100
Mar 19, 2019	6.2100	6.7700	6.0800	6.2700	6.2700	948,300
Mar 18, 2019	5.2300	6.3900	5.1100	6.2100	6.2100	1,320,400
Mar 15, 2019	4.9800	5.2500	4.9400	5.2100	5.2100	865,000
Mar 14, 2019	4.8400	5.0900	4.4200	5.0300	5.0300	494,100
Mar 13, 2019	5.1000	5.1200	4.9800	5.0600	5.0600	427,000
Mar 12, 2019	5.0700	5.2000	4.9600	5.0800	5.0800	153,700
Mar 11, 2019	5.0600	5.1400	4.9700	5.0600	5.0600	401,100
Mar 08, 2019	5.0100	5.1400	4.8500	5.0600	5.0600	511,000
Mar 07, 2019	4.8600	5.1100	4.8600	5.0100	5.0100	167,200
Mar 06, 2019	4.9600	5.0300	4.7300	4.9100	4.9100	229,200
Mar 05, 2019	4.8600	5.1400	4.7600	4.9700	4.9700	206,800
Mar 04, 2019	5.1000	5.1100	4.6800	4.8500	4.8500	241,500
Mar 01, 2019	4.7000	5.0600	4.6000	5.0500	5.0500	353,000
Feb 28, 2019	4.5000	4.7200	4.4200	4.6500	4.6500	294,000
Feb 27, 2019	4.3500	4.4900	4.2400	4.4800	4.4800	140,600
Feb 26, 2019	4.3800	4.4500	4.2100	4.3900	4.3900	141,400
Feb 25, 2019	4.3900	4.4300	4.2400	4.3800	4.3800	178,200
Feb 22, 2019	4.2600	4.4000	4.1800	4.3700	4.3700	143,400
Feb 21, 2019	4.5900	4.7100	4.1500	4.2500	4.2500	378,600
Feb 20, 2019	4.4200	4.6100	4.2200	4.5900	4.5900	292,600
Feb 19, 2019	4.2500	4.7100	4.2000	4.4400	4.4400	757,200
Feb 15, 2019	4.0000	4.2800	3.9800	4.2500	4.2500	710,100
Feb 14, 2019	3.5200	4.0800	3.5200	4.0000	4.0000	635,100
Feb 13, 2019	3.5900	3.5900	3.4400	3.5500	3.5500	494,000
Feb 12, 2019	3.4400	3.5900	3.4100	3.5800	3.5800	350,500
Feb 11, 2019	3.4000	3.5900	3.3300	3.4300	3.4300	302,300
Feb 08, 2019	3.5500	3.7100	3.3200	3.3700	3.3700	368,400
Feb 07, 2019	3.2200	3.5800	3.2200	3.5300	3.5300	474,400
Feb 06, 2019	3.0500	3.3100	3.0500	3.2700	3.2700	281,300
Feb 05, 2019	3.1400	3.3400	3.0300	3.0500	3.0500	188,500
Feb 04, 2019	3.1400	3.3100	3.0900	3.1400	3.1400	147,500
Feb 01, 2019	3.1600	3.2200	3.1000	3.1500	3.1500	117,700
Jan 31, 2019	2.9100	3.1400	2.9100	3.1200	3.1200	186,100
Jan 30, 2019	2.9500	3.0300	2.8600	2.9000	2.9000	206,300
Jan 29, 2019	3.1200	3.1300	2.8700	2.9500	2.9500	189,100
Jan 28, 2019	3.1800	3.2500	2.9100	3.0600	3.0600	240,300
Jan 25, 2019	2.9900	3.3400	2.9800	3.1700	3.1700	263,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...