Skip to main content
Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
3.770
+0.030 (0.80%)
At close: Sep 26, 2024, 4:00 PM
3.760
-0.010 (-0.27%)
After-hours: Sep 26, 2024, 4:44 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20243.783.863.633.743.74-1.32%828,299
Sep 24, 20243.984.073.783.793.79-3.32%594,177
Sep 23, 20244.404.443.923.923.92-10.91%1,046,160
Sep 20, 20244.194.574.154.404.406.15%1,019,394
Sep 19, 20244.094.454.094.154.153.11%826,411
Sep 18, 20243.944.123.884.024.022.03%477,699
Sep 17, 20243.864.143.863.943.942.34%453,604
Sep 16, 20243.934.153.823.853.85-0.65%625,148
Sep 13, 20244.204.203.663.883.88-6.74%833,522
Sep 12, 20244.144.384.044.164.161.34%1,024,812
Sep 11, 20243.874.383.874.104.108.18%1,993,974
Sep 10, 20243.473.943.463.793.797.37%1,555,084
Sep 9, 20243.053.593.053.533.5318.46%1,167,046
Sep 6, 20243.063.082.912.982.98-1.97%369,748
Sep 5, 20243.123.132.923.043.04-2.88%504,034
Sep 4, 20243.213.273.023.133.13-3.40%512,738
Sep 3, 20242.903.432.903.243.2413.29%1,507,587
Aug 30, 20242.962.982.782.862.86-2.39%328,665
Aug 29, 20243.013.042.852.932.93-3.30%366,272
Aug 28, 20243.093.102.963.033.03-1.30%275,786
Aug 27, 20243.033.112.983.073.070.33%401,935
Aug 26, 20243.083.203.023.063.060.66%565,239
Aug 23, 20243.003.112.853.043.042.70%552,295
Aug 22, 20243.153.152.902.962.96-4.52%471,777
Aug 21, 20243.133.213.023.103.103.68%811,010
Aug 20, 20243.093.232.852.992.992.75%1,070,560
Aug 19, 20242.562.992.562.912.9112.79%1,128,195
Aug 16, 20242.642.642.492.582.580.78%255,297
Aug 15, 20242.452.622.352.562.568.47%630,486
Aug 14, 20242.382.402.162.362.36-1.67%355,446
Aug 13, 20242.432.472.332.402.400.84%317,015
Aug 12, 20242.232.402.182.382.389.68%303,268
Aug 9, 20242.202.282.082.172.171.40%261,382
Aug 8, 20242.062.191.932.142.1420.90%658,103
Aug 7, 20241.811.841.731.771.77-100,952
Aug 6, 20241.791.821.731.771.772.31%79,961
Aug 5, 20241.641.801.601.731.73-1.70%194,195
Aug 2, 20241.781.821.711.761.76-3.83%67,346
Aug 1, 20241.831.881.801.831.83-72,321
Jul 31, 20241.831.861.781.831.830.55%66,339
Jul 30, 20241.861.861.781.821.82-1.09%91,415
Jul 29, 20241.891.951.841.841.84-2.65%83,004
Jul 26, 20241.821.971.821.891.892.16%82,920
Jul 25, 20241.891.921.811.851.85-2.37%120,981
Jul 24, 20241.931.951.861.901.90-2.32%72,687
Jul 23, 20241.921.981.871.941.94-0.51%96,176
Jul 22, 20241.941.991.891.951.951.56%82,022
Jul 19, 20241.881.961.881.921.921.05%56,301
Jul 18, 20242.012.061.871.901.90-6.17%164,096
Jul 17, 20242.052.081.902.032.03-2.64%206,785
Jul 16, 20242.162.162.042.082.08-3.26%125,658
Jul 15, 20242.132.172.052.152.150.94%102,058
Jul 12, 20242.172.282.072.132.131.19%268,222
Jul 11, 20242.012.191.992.112.119.07%336,392
Jul 10, 20241.832.031.821.931.935.46%346,695
Jul 9, 20241.821.891.781.831.830.55%143,244
Jul 8, 20241.701.841.701.821.825.81%196,487
Jul 5, 20241.741.761.671.721.72-2.71%119,248
Jul 3, 20241.701.771.701.771.774.62%25,138
Jul 2, 20241.681.721.661.691.691.20%97,789
Jul 1, 20241.761.771.671.671.67-5.11%105,198
Jun 28, 20241.751.761.681.761.76-292,490
Jun 27, 20241.731.771.731.761.761.15%57,727
Jun 26, 20241.711.781.711.741.74-100,960
Jun 25, 20241.861.881.741.741.74-5.43%91,469
Jun 24, 20241.831.861.791.841.84-145,649
Jun 21, 20241.831.881.791.841.840.55%204,153
Jun 20, 20241.831.901.821.831.83-1.08%172,414
Jun 18, 20241.831.881.821.851.850.27%213,098
Jun 17, 20241.841.881.721.851.85-0.27%688,181
Jun 14, 20241.831.881.831.851.850.54%109,818
Jun 13, 20241.891.921.821.841.84-2.90%103,410
Jun 12, 20241.911.921.811.901.900.26%186,692
Jun 11, 20241.941.941.841.891.890.27%80,816
Jun 10, 20241.771.901.741.891.89-0.26%240,791
Jun 7, 20241.921.971.841.891.89-1.56%183,616
Jun 6, 20241.791.981.761.921.927.26%552,781
Jun 5, 20241.781.841.731.791.791.70%319,964
Jun 4, 20241.731.771.661.761.760.57%190,037
Jun 3, 20241.761.771.671.751.75-0.28%299,217
May 31, 20241.751.801.711.761.76-0.85%175,970
May 30, 20241.791.821.741.771.77-1.67%115,057
May 29, 20241.761.801.731.801.800.56%99,045
May 28, 20241.821.821.701.791.79-1.10%199,979
May 24, 20241.821.821.741.811.81-0.28%91,635
May 23, 20241.821.831.731.821.820.28%383,691
May 22, 20241.791.831.731.811.810.56%235,465
May 21, 20241.791.851.751.801.80-244,494
May 20, 20241.751.821.711.801.801.98%250,138
May 17, 20241.711.831.681.771.771.44%178,384
May 16, 20241.731.761.681.741.741.75%87,997
May 15, 20241.671.821.671.711.710.59%188,455
May 14, 20241.801.931.691.701.70-261,885
May 13, 20241.631.711.601.701.703.66%79,014
May 10, 20241.641.671.611.641.64-0.61%39,035
May 9, 20241.601.661.601.651.653.12%52,051
May 8, 20241.631.661.591.601.60-2.44%37,133
May 7, 20241.611.721.611.641.641.86%124,378
May 6, 20241.581.691.581.611.611.90%51,763
May 3, 20241.651.721.571.581.58-3.07%75,072