Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,939.25 -32.50 (-0.82%) Dow Futures
31,700.00 -139.00 (-0.44%) Nasdaq Futures
11,869.75 -165.50 (-1.38%) Russell 2000 Futures
1,782.30 -9.50 (-0.53%) Crude Oil
109.47 -0.82 (-0.74%) Gold
1,848.20 +0.40 (+0.02%)
Rockwell Medical, Inc. (RMTI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 1.6700 | 1.7276 | 1.6401 | 1.6700 | 1.6700 | 65,553 |
| May 20, 2022 | 1.7800 | 1.7800 | 1.6200 | 1.6700 | 1.6700 | 89,400 |
| May 19, 2022 | 1.9600 | 1.9600 | 1.7700 | 1.7800 | 1.7800 | 94,100 |
| May 18, 2022 | 2.0300 | 2.0700 | 1.9000 | 1.9600 | 1.9600 | 99,300 |
| May 17, 2022 | 1.9800 | 2.1300 | 1.8700 | 2.0800 | 2.0800 | 97,400 |
| May 16, 2022 | 2.0800 | 2.3100 | 1.9700 | 2.0400 | 2.0400 | 188,300 |
| May 13, 2022 | 1.9200 | 2.3000 | 1.9200 | 2.0200 | 2.0200 | 309,400 |
| May 13, 2022 | 1:11 Stock Split | |||||
| May 12, 2022 | 3.5200 | 3.6300 | 2.2000 | 2.4200 | 2.4200 | 260,918 |
| May 11, 2022 | 3.3000 | 3.6300 | 2.9700 | 3.5200 | 3.5200 | 56,391 |
| May 10, 2022 | 3.4100 | 3.5200 | 2.9700 | 3.1900 | 3.1900 | 37,264 |
| May 09, 2022 | 3.5200 | 3.6300 | 3.3000 | 3.4100 | 3.4100 | 37,591 |
| May 06, 2022 | 3.5200 | 3.6300 | 3.4100 | 3.5200 | 3.5200 | 15,309 |
| May 05, 2022 | 3.7400 | 3.7400 | 3.5200 | 3.5200 | 3.5200 | 14,045 |
| May 04, 2022 | 3.6300 | 3.9600 | 3.4100 | 3.7400 | 3.7400 | 13,600 |
| May 03, 2022 | 3.5200 | 3.9600 | 3.4100 | 3.7400 | 3.7400 | 30,664 |
| May 02, 2022 | 3.7400 | 3.7400 | 3.4100 | 3.6300 | 3.6300 | 14,873 |
| Apr 29, 2022 | 3.7400 | 3.7400 | 3.5200 | 3.6300 | 3.6300 | 15,518 |
| Apr 28, 2022 | 3.9600 | 3.9600 | 3.5200 | 3.6300 | 3.6300 | 23,245 |
| Apr 27, 2022 | 3.9600 | 3.9600 | 3.6300 | 3.6300 | 3.6300 | 12,327 |
| Apr 26, 2022 | 3.8500 | 3.8500 | 3.6300 | 3.6300 | 3.6300 | 10,991 |
| Apr 25, 2022 | 3.8500 | 3.9600 | 3.6300 | 3.7400 | 3.7400 | 19,173 |
| Apr 22, 2022 | 4.1800 | 4.1800 | 3.7400 | 3.8500 | 3.8500 | 15,600 |
| Apr 21, 2022 | 3.9600 | 4.1800 | 3.8500 | 3.9600 | 3.9600 | 13,673 |
| Apr 20, 2022 | 3.9600 | 4.1800 | 3.9600 | 3.9600 | 3.9600 | 13,427 |
| Apr 19, 2022 | 3.8500 | 4.1800 | 3.8500 | 4.0700 | 4.0700 | 15,200 |
| Apr 18, 2022 | 4.2900 | 4.4000 | 3.9600 | 4.0700 | 4.0700 | 16,782 |
| Apr 14, 2022 | 4.4000 | 4.4000 | 4.0700 | 4.1800 | 4.1800 | 17,136 |
| Apr 13, 2022 | 4.5100 | 4.5100 | 4.1800 | 4.2900 | 4.2900 | 14,064 |
| Apr 12, 2022 | 4.1800 | 4.4000 | 4.0700 | 4.2900 | 4.2900 | 22,300 |
| Apr 11, 2022 | 4.7300 | 5.0600 | 4.1800 | 4.1800 | 4.1800 | 144,427 |
| Apr 08, 2022 | 5.1700 | 5.1700 | 4.6200 | 4.7300 | 4.7300 | 45,745 |
| Apr 07, 2022 | 4.2900 | 5.5000 | 4.2900 | 4.8400 | 4.8400 | 101,645 |
| Apr 06, 2022 | 4.5100 | 4.6200 | 4.1800 | 4.4000 | 4.4000 | 29,409 |
| Apr 05, 2022 | 4.6200 | 4.6200 | 4.4000 | 4.6200 | 4.6200 | 28,818 |
| Apr 04, 2022 | 4.6200 | 4.8400 | 4.5100 | 4.6200 | 4.6200 | 20,118 |
| Apr 01, 2022 | 5.1700 | 5.1700 | 4.4000 | 4.5100 | 4.5100 | 68,473 |
| Mar 31, 2022 | 5.2800 | 5.3900 | 4.9500 | 5.1700 | 5.1700 | 29,973 |
| Mar 30, 2022 | 5.3900 | 5.3900 | 4.9500 | 5.1700 | 5.1700 | 35,073 |
| Mar 29, 2022 | 5.2800 | 5.2800 | 5.0600 | 5.1700 | 5.1700 | 32,145 |
| Mar 28, 2022 | 5.1700 | 5.1700 | 4.9500 | 5.0600 | 5.0600 | 111,436 |
| Mar 25, 2022 | 3.8500 | 5.2800 | 3.8500 | 5.0600 | 5.0600 | 317,382 |
| Mar 24, 2022 | 4.4000 | 4.4000 | 4.0700 | 4.1800 | 4.1800 | 16,482 |
| Mar 23, 2022 | 4.2900 | 4.4000 | 4.1800 | 4.2900 | 4.2900 | 21,655 |
| Mar 22, 2022 | 4.2900 | 4.2900 | 4.1800 | 4.2900 | 4.2900 | 21,682 |
| Mar 21, 2022 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 11,782 |
| Mar 18, 2022 | 3.9600 | 4.2900 | 3.9600 | 4.0700 | 4.0700 | 23,782 |
| Mar 17, 2022 | 4.0700 | 4.2900 | 3.8500 | 4.0700 | 4.0700 | 42,064 |
| Mar 16, 2022 | 3.6300 | 4.0700 | 3.6300 | 3.8500 | 3.8500 | 82,655 |
| Mar 15, 2022 | 3.5200 | 3.7400 | 3.5200 | 3.6300 | 3.6300 | 16,936 |
| Mar 14, 2022 | 3.8500 | 3.8500 | 3.5200 | 3.6300 | 3.6300 | 17,145 |
| Mar 11, 2022 | 3.5200 | 3.9600 | 3.5200 | 3.8500 | 3.8500 | 24,891 |
| Mar 10, 2022 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 17,536 |
| Mar 09, 2022 | 3.5200 | 3.8500 | 3.5200 | 3.7400 | 3.7400 | 29,945 |
| Mar 08, 2022 | 3.5200 | 3.5200 | 3.3000 | 3.4100 | 3.4100 | 25,300 |
| Mar 07, 2022 | 3.5200 | 3.5200 | 3.3000 | 3.4100 | 3.4100 | 37,027 |
| Mar 04, 2022 | 3.6300 | 3.8500 | 3.5200 | 3.5200 | 3.5200 | 30,836 |
| Mar 03, 2022 | 3.6300 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 27,155 |
| Mar 02, 2022 | 3.6300 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 25,745 |
| Mar 01, 2022 | 3.7400 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 14,900 |
| Feb 28, 2022 | 3.8500 | 3.9600 | 3.7400 | 3.7400 | 3.7400 | 20,755 |
| Feb 25, 2022 | 3.8500 | 3.9600 | 3.6300 | 3.8500 | 3.8500 | 26,191 |
| Feb 24, 2022 | 3.4100 | 3.6300 | 3.4100 | 3.6300 | 3.6300 | 38,855 |
| Feb 23, 2022 | 3.7400 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 32,345 |
| Feb 22, 2022 | 4.2900 | 4.2900 | 3.7400 | 3.7400 | 3.7400 | 25,918 |
| Feb 18, 2022 | 3.9600 | 4.0700 | 3.7400 | 3.7400 | 3.7400 | 22,309 |
| Feb 17, 2022 | 4.2900 | 4.2900 | 3.8500 | 3.8500 | 3.8500 | 21,600 |
| Feb 16, 2022 | 3.8500 | 4.0700 | 3.7400 | 3.9600 | 3.9600 | 20,991 |
| Feb 15, 2022 | 3.9600 | 4.0700 | 3.7400 | 3.8500 | 3.8500 | 31,691 |
| Feb 14, 2022 | 3.8500 | 4.0700 | 3.7400 | 3.7400 | 3.7400 | 34,827 |
| Feb 11, 2022 | 3.8500 | 4.0700 | 3.7400 | 3.8500 | 3.8500 | 80,345 |
| Feb 10, 2022 | 4.0700 | 4.2900 | 4.0700 | 4.0700 | 4.0700 | 35,127 |
| Feb 09, 2022 | 4.0700 | 4.1800 | 3.9600 | 4.0700 | 4.0700 | 66,036 |
| Feb 08, 2022 | 4.2900 | 4.2900 | 3.9600 | 4.0700 | 4.0700 | 90,436 |
| Feb 07, 2022 | 4.4000 | 4.8400 | 4.0700 | 4.1800 | 4.1800 | 80,127 |
| Feb 04, 2022 | 4.2900 | 4.7300 | 4.1800 | 4.4000 | 4.4000 | 47,500 |
| Feb 03, 2022 | 4.4000 | 4.5100 | 4.1800 | 4.2900 | 4.2900 | 27,309 |
| Feb 02, 2022 | 4.5100 | 4.6200 | 4.2900 | 4.4000 | 4.4000 | 31,218 |
| Feb 01, 2022 | 4.5100 | 4.9500 | 4.5100 | 4.5100 | 4.5100 | 73,673 |
| Jan 31, 2022 | 4.2900 | 4.7300 | 4.1800 | 4.5100 | 4.5100 | 68,273 |
| Jan 28, 2022 | 4.0700 | 4.5100 | 4.0700 | 4.1800 | 4.1800 | 34,373 |
| Jan 27, 2022 | 4.4000 | 4.4000 | 4.0700 | 4.1800 | 4.1800 | 47,182 |
| Jan 26, 2022 | 4.6200 | 4.6200 | 4.1800 | 4.2900 | 4.2900 | 63,373 |
| Jan 25, 2022 | 4.1800 | 4.6200 | 3.9600 | 4.5100 | 4.5100 | 66,536 |
| Jan 24, 2022 | 4.1800 | 4.2900 | 3.8500 | 4.1800 | 4.1800 | 71,236 |
| Jan 21, 2022 | 4.9500 | 4.9500 | 4.1800 | 4.2900 | 4.2900 | 213,045 |
| Jan 20, 2022 | 5.5000 | 5.7200 | 5.0600 | 5.1700 | 5.1700 | 89,736 |
| Jan 19, 2022 | 5.1700 | 5.6100 | 4.9500 | 5.6100 | 5.6100 | 241,291 |
| Jan 18, 2022 | 4.7300 | 5.2800 | 4.6200 | 5.1700 | 5.1700 | 149,545 |
| Jan 14, 2022 | 4.8400 | 5.1700 | 4.6200 | 5.1700 | 5.1700 | 472,236 |
| Jan 13, 2022 | 6.6000 | 7.1500 | 4.9500 | 5.1700 | 5.1700 | 5,855,500 |
| Jan 12, 2022 | 4.5100 | 4.5100 | 4.2900 | 4.4000 | 4.4000 | 13,018 |
| Jan 11, 2022 | 4.4000 | 4.5100 | 4.1800 | 4.4000 | 4.4000 | 25,845 |
| Jan 10, 2022 | 4.5100 | 4.5100 | 4.1800 | 4.2900 | 4.2900 | 23,300 |
| Jan 07, 2022 | 4.4000 | 4.7300 | 4.2900 | 4.5100 | 4.5100 | 34,418 |
| Jan 06, 2022 | 4.5100 | 4.6200 | 4.2900 | 4.2900 | 4.2900 | 19,527 |
| Jan 05, 2022 | 4.7300 | 4.7300 | 4.2900 | 4.5100 | 4.5100 | 29,218 |
| Jan 04, 2022 | 4.8400 | 4.9500 | 4.5100 | 4.6200 | 4.6200 | 25,391 |
| Jan 03, 2022 | 4.5100 | 4.9500 | 4.4000 | 4.9500 | 4.9500 | 63,382 |
| Dec 31, 2021 | 4.4000 | 4.7300 | 4.2900 | 4.5100 | 4.5100 | 119,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
