Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.010
-0.080 (-7.34%)
Feb 12, 2026, 2:05 PM EST - Market open
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | - | 256,602 |
| Feb 10, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 180,065 |
| Feb 9, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 173,182 |
| Feb 6, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 286,882 |
| Feb 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 321,411 |
| Feb 4, 2026 | 1.12 | 1.14 | 1.02 | 1.03 | 1.03 | -8.04% | 397,722 |
| Feb 3, 2026 | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | -1.75% | 353,697 |
| Feb 2, 2026 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 6.54% | 482,592 |
| Jan 30, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 219,585 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 259,640 |
| Jan 28, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 342,606 |
| Jan 27, 2026 | 1.10 | 1.17 | 1.07 | 1.15 | 1.15 | 5.50% | 324,570 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -5.22% | 531,193 |
| Jan 23, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 561,132 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | -8.94% | 1,152,436 |
| Jan 21, 2026 | 1.27 | 1.29 | 1.16 | 1.23 | 1.23 | -2.38% | 1,892,524 |
| Jan 20, 2026 | 1.11 | 1.29 | 1.08 | 1.26 | 1.26 | 31.62% | 23,996,641 |
| Jan 16, 2026 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.75% | 64,844 |
| Jan 15, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -0.76% | 153,823 |
| Jan 14, 2026 | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | 0.75% | 133,133 |
| Jan 13, 2026 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -4.56% | 145,005 |
| Jan 12, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 6.22% | 218,656 |
| Jan 9, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -4.11% | 158,112 |
| Jan 8, 2026 | 0.96 | 1.01 | 0.93 | 0.98 | 0.98 | 2.76% | 277,292 |
| Jan 7, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 2.78% | 101,205 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -6.30% | 118,419 |
| Jan 5, 2026 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | 14.43% | 589,638 |
| Jan 2, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 3.58% | 162,440 |
| Dec 31, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 2.18% | 296,228 |
| Dec 30, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.84% | 286,094 |
| Dec 29, 2025 | 0.84 | 0.89 | 0.80 | 0.81 | 0.81 | -6.44% | 259,602 |
| Dec 26, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 6.83% | 239,983 |
| Dec 24, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | -0.81% | 243,865 |
| Dec 23, 2025 | 0.83 | 0.87 | 0.81 | 0.82 | 0.82 | -3.25% | 133,330 |
| Dec 22, 2025 | 0.83 | 0.87 | 0.82 | 0.84 | 0.84 | -0.69% | 117,516 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -0.09% | 427,438 |
| Dec 18, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 2.88% | 217,090 |
| Dec 17, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -0.46% | 302,193 |
| Dec 16, 2025 | 0.86 | 0.89 | 0.82 | 0.83 | 0.83 | -3.79% | 361,955 |
| Dec 15, 2025 | 0.93 | 0.94 | 0.86 | 0.86 | 0.86 | -6.71% | 375,330 |
| Dec 12, 2025 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.50% | 146,066 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.23% | 70,212 |
| Dec 10, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.73% | 153,970 |
| Dec 9, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.78% | 98,526 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.87 | 0.91 | 0.91 | -7.83% | 736,952 |
| Dec 5, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -3.25% | 108,548 |
| Dec 4, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.11% | 165,301 |
| Dec 3, 2025 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 5.28% | 121,457 |
| Dec 2, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.08% | 145,770 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -5.69% | 161,231 |