Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rockwell Medical, Inc. (RMTI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.67000.0000 (0.00%)
At close: 04:00PM EDT
1.7500 +0.08 (+4.79%)
After hours: 07:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20221.67001.72761.64011.67001.670065,553
May 20, 20221.78001.78001.62001.67001.670089,400
May 19, 20221.96001.96001.77001.78001.780094,100
May 18, 20222.03002.07001.90001.96001.960099,300
May 17, 20221.98002.13001.87002.08002.080097,400
May 16, 20222.08002.31001.97002.04002.0400188,300
May 13, 20221.92002.30001.92002.02002.0200309,400
May 13, 20221:11 Stock Split
May 12, 20223.52003.63002.20002.42002.4200260,918
May 11, 20223.30003.63002.97003.52003.520056,391
May 10, 20223.41003.52002.97003.19003.190037,264
May 09, 20223.52003.63003.30003.41003.410037,591
May 06, 20223.52003.63003.41003.52003.520015,309
May 05, 20223.74003.74003.52003.52003.520014,045
May 04, 20223.63003.96003.41003.74003.740013,600
May 03, 20223.52003.96003.41003.74003.740030,664
May 02, 20223.74003.74003.41003.63003.630014,873
Apr 29, 20223.74003.74003.52003.63003.630015,518
Apr 28, 20223.96003.96003.52003.63003.630023,245
Apr 27, 20223.96003.96003.63003.63003.630012,327
Apr 26, 20223.85003.85003.63003.63003.630010,991
Apr 25, 20223.85003.96003.63003.74003.740019,173
Apr 22, 20224.18004.18003.74003.85003.850015,600
Apr 21, 20223.96004.18003.85003.96003.960013,673
Apr 20, 20223.96004.18003.96003.96003.960013,427
Apr 19, 20223.85004.18003.85004.07004.070015,200
Apr 18, 20224.29004.40003.96004.07004.070016,782
Apr 14, 20224.40004.40004.07004.18004.180017,136
Apr 13, 20224.51004.51004.18004.29004.290014,064
Apr 12, 20224.18004.40004.07004.29004.290022,300
Apr 11, 20224.73005.06004.18004.18004.1800144,427
Apr 08, 20225.17005.17004.62004.73004.730045,745
Apr 07, 20224.29005.50004.29004.84004.8400101,645
Apr 06, 20224.51004.62004.18004.40004.400029,409
Apr 05, 20224.62004.62004.40004.62004.620028,818
Apr 04, 20224.62004.84004.51004.62004.620020,118
Apr 01, 20225.17005.17004.40004.51004.510068,473
Mar 31, 20225.28005.39004.95005.17005.170029,973
Mar 30, 20225.39005.39004.95005.17005.170035,073
Mar 29, 20225.28005.28005.06005.17005.170032,145
Mar 28, 20225.17005.17004.95005.06005.0600111,436
Mar 25, 20223.85005.28003.85005.06005.0600317,382
Mar 24, 20224.40004.40004.07004.18004.180016,482
Mar 23, 20224.29004.40004.18004.29004.290021,655
Mar 22, 20224.29004.29004.18004.29004.290021,682
Mar 21, 20224.07004.18004.07004.18004.180011,782
Mar 18, 20223.96004.29003.96004.07004.070023,782
Mar 17, 20224.07004.29003.85004.07004.070042,064
Mar 16, 20223.63004.07003.63003.85003.850082,655
Mar 15, 20223.52003.74003.52003.63003.630016,936
Mar 14, 20223.85003.85003.52003.63003.630017,145
Mar 11, 20223.52003.96003.52003.85003.850024,891
Mar 10, 20223.63003.85003.63003.85003.850017,536
Mar 09, 20223.52003.85003.52003.74003.740029,945
Mar 08, 20223.52003.52003.30003.41003.410025,300
Mar 07, 20223.52003.52003.30003.41003.410037,027
Mar 04, 20223.63003.85003.52003.52003.520030,836
Mar 03, 20223.63003.85003.63003.74003.740027,155
Mar 02, 20223.63003.85003.63003.74003.740025,745
Mar 01, 20223.74003.74003.63003.63003.630014,900
Feb 28, 20223.85003.96003.74003.74003.740020,755
Feb 25, 20223.85003.96003.63003.85003.850026,191
Feb 24, 20223.41003.63003.41003.63003.630038,855
Feb 23, 20223.74003.85003.63003.74003.740032,345
Feb 22, 20224.29004.29003.74003.74003.740025,918
Feb 18, 20223.96004.07003.74003.74003.740022,309
Feb 17, 20224.29004.29003.85003.85003.850021,600
Feb 16, 20223.85004.07003.74003.96003.960020,991
Feb 15, 20223.96004.07003.74003.85003.850031,691
Feb 14, 20223.85004.07003.74003.74003.740034,827
Feb 11, 20223.85004.07003.74003.85003.850080,345
Feb 10, 20224.07004.29004.07004.07004.070035,127
Feb 09, 20224.07004.18003.96004.07004.070066,036
Feb 08, 20224.29004.29003.96004.07004.070090,436
Feb 07, 20224.40004.84004.07004.18004.180080,127
Feb 04, 20224.29004.73004.18004.40004.400047,500
Feb 03, 20224.40004.51004.18004.29004.290027,309
Feb 02, 20224.51004.62004.29004.40004.400031,218
Feb 01, 20224.51004.95004.51004.51004.510073,673
Jan 31, 20224.29004.73004.18004.51004.510068,273
Jan 28, 20224.07004.51004.07004.18004.180034,373
Jan 27, 20224.40004.40004.07004.18004.180047,182
Jan 26, 20224.62004.62004.18004.29004.290063,373
Jan 25, 20224.18004.62003.96004.51004.510066,536
Jan 24, 20224.18004.29003.85004.18004.180071,236
Jan 21, 20224.95004.95004.18004.29004.2900213,045
Jan 20, 20225.50005.72005.06005.17005.170089,736
Jan 19, 20225.17005.61004.95005.61005.6100241,291
Jan 18, 20224.73005.28004.62005.17005.1700149,545
Jan 14, 20224.84005.17004.62005.17005.1700472,236
Jan 13, 20226.60007.15004.95005.17005.17005,855,500
Jan 12, 20224.51004.51004.29004.40004.400013,018
Jan 11, 20224.40004.51004.18004.40004.400025,845
Jan 10, 20224.51004.51004.18004.29004.290023,300
Jan 07, 20224.40004.73004.29004.51004.510034,418
Jan 06, 20224.51004.62004.29004.29004.290019,527
Jan 05, 20224.73004.73004.29004.51004.510029,218
Jan 04, 20224.84004.95004.51004.62004.620025,391
Jan 03, 20224.51004.95004.40004.95004.950063,382
Dec 31, 20214.40004.73004.29004.51004.5100119,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement