RMTI - Rockwell Medical, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.25003.25003.00003.03003.03004,219,700
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
Apr 30, 20194.94004.99004.75004.81004.8100157,700
Apr 29, 20194.82005.11004.82004.94004.9400231,900
Apr 26, 20194.68004.84004.57004.81004.8100245,800
Apr 25, 20194.54004.70004.45004.67004.6700183,600
Apr 24, 20194.72004.82004.53004.60004.6000143,800
Apr 23, 20194.53004.85004.53004.73004.7300160,900
Apr 22, 20194.75004.80004.50004.60004.6000179,500
Apr 18, 20194.72004.80004.60004.75004.7500171,400
Apr 17, 20194.91004.98004.70004.75004.7500176,200
Apr 16, 20195.00005.10004.85004.89004.8900362,300
Apr 15, 20195.31005.31004.90004.98004.9800221,300
Apr 12, 20195.24005.35005.07005.30005.3000154,400
Apr 11, 20195.13005.31005.09005.19005.1900486,200
Apr 10, 20195.04005.20005.03005.16005.1600173,500
Apr 09, 20195.08005.27005.04005.09005.0900176,800
Apr 08, 20195.31005.35004.94005.12005.1200346,400
Apr 05, 20195.21005.42005.20005.31005.3100316,700
Apr 04, 20195.57005.57005.19005.21005.2100492,200
Apr 03, 20195.78005.85005.52005.54005.5400243,100
Apr 02, 20195.84005.84005.64005.74005.7400176,800
Apr 01, 20195.83006.01005.72005.86005.8600328,500
Mar 29, 20195.54005.70005.46005.69005.6900226,200
Mar 28, 20195.58005.84005.38005.49005.4900208,400
Mar 27, 20195.44005.69005.43005.59005.5900259,300
Mar 26, 20195.75005.79005.24005.43005.4300451,400
Mar 25, 20195.80006.05005.67005.69005.6900285,900
Mar 22, 20196.27006.34005.62005.79005.7900455,800
Mar 21, 20196.42006.88006.28006.36006.3600612,100
Mar 20, 20196.24006.51006.16006.42006.4200372,100
Mar 19, 20196.21006.77006.08006.27006.2700948,300
Mar 18, 20195.23006.39005.11006.21006.21001,320,400
Mar 15, 20194.98005.25004.94005.21005.2100865,000
Mar 14, 20194.84005.09004.42005.03005.0300494,100
Mar 13, 20195.10005.12004.98005.06005.0600427,000
Mar 12, 20195.07005.20004.96005.08005.0800153,700
Mar 11, 20195.06005.14004.97005.06005.0600401,100
Mar 08, 20195.01005.14004.85005.06005.0600511,000
Mar 07, 20194.86005.11004.86005.01005.0100167,200
Mar 06, 20194.96005.03004.73004.91004.9100229,200
Mar 05, 20194.86005.14004.76004.97004.9700206,800
Mar 04, 20195.10005.11004.68004.85004.8500241,500
Mar 01, 20194.70005.06004.60005.05005.0500353,000
Feb 28, 20194.50004.72004.42004.65004.6500294,000
Feb 27, 20194.35004.49004.24004.48004.4800140,600
Feb 26, 20194.38004.45004.21004.39004.3900141,400
Feb 25, 20194.39004.43004.24004.38004.3800178,200
Feb 22, 20194.26004.40004.18004.37004.3700143,400
Feb 21, 20194.59004.71004.15004.25004.2500378,600
Feb 20, 20194.42004.61004.22004.59004.5900292,600
Feb 19, 20194.25004.71004.20004.44004.4400757,200
Feb 15, 20194.00004.28003.98004.25004.2500710,100
Feb 14, 20193.52004.08003.52004.00004.0000635,100
Feb 13, 20193.59003.59003.44003.55003.5500494,000
Feb 12, 20193.44003.59003.41003.58003.5800350,500
Feb 11, 20193.40003.59003.33003.43003.4300302,300
Feb 08, 20193.55003.71003.32003.37003.3700368,400
Feb 07, 20193.22003.58003.22003.53003.5300474,400
Feb 06, 20193.05003.31003.05003.27003.2700281,300
Feb 05, 20193.14003.34003.03003.05003.0500188,500
Feb 04, 20193.14003.31003.09003.14003.1400147,500
Feb 01, 20193.16003.22003.10003.15003.1500117,700
Jan 31, 20192.91003.14002.91003.12003.1200186,100
Jan 30, 20192.95003.03002.86002.90002.9000206,300
Jan 29, 20193.12003.13002.87002.95002.9500189,100
Jan 28, 20193.18003.25002.91003.06003.0600240,300
Jan 25, 20192.99003.34002.98003.17003.1700263,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...