Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.9718
-0.0205 (-2.07%)
Jun 12, 2025, 4:00 PM - Market closed
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.07% | 153,504 |
| Jun 11, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.66% | 74,087 |
| Jun 10, 2025 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | - | 229,206 |
| Jun 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 150,408 |
| Jun 6, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 4.51% | 215,928 |
| Jun 5, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -3.37% | 75,048 |
| Jun 4, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 97,139 |
| Jun 3, 2025 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | 1.45% | 300,815 |
| Jun 2, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 1.27% | 123,676 |
| May 30, 2025 | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | 4.13% | 232,426 |
| May 29, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -1.64% | 225,277 |
| May 28, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -0.30% | 104,489 |
| May 27, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -1.70% | 120,539 |
| May 23, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -1.75% | 151,805 |
| May 22, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 0.10% | 117,515 |
| May 21, 2025 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -6.94% | 149,150 |
| May 20, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 170,255 |
| May 19, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 304,798 |
| May 16, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 3.09% | 287,647 |
| May 15, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -3.00% | 258,157 |
| May 14, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 255,509 |
| May 13, 2025 | 1.06 | 1.09 | 1.00 | 1.07 | 1.07 | 2.88% | 402,678 |
| May 12, 2025 | 1.29 | 1.30 | 1.03 | 1.04 | 1.04 | -7.14% | 775,301 |
| May 9, 2025 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 152,633 |
| May 8, 2025 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 4.46% | 253,692 |
| May 7, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 170,577 |
| May 6, 2025 | 1.19 | 1.23 | 1.09 | 1.11 | 1.11 | -6.72% | 293,504 |
| May 5, 2025 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 194,454 |
| May 2, 2025 | 1.21 | 1.31 | 1.18 | 1.23 | 1.23 | 13.89% | 604,793 |
| May 1, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | - | 82,151 |
| Apr 30, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 66,562 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -2.65% | 129,112 |
| Apr 28, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -3.42% | 86,803 |
| Apr 25, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 126,773 |
| Apr 24, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 132,952 |
| Apr 23, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 9.52% | 283,512 |
| Apr 22, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 224,282 |
| Apr 21, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 96,164 |
| Apr 17, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | - | 74,151 |
| Apr 16, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 141,857 |
| Apr 15, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -0.48% | 221,499 |
| Apr 14, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -1.42% | 181,179 |
| Apr 11, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 208,923 |
| Apr 10, 2025 | 1.08 | 1.11 | 1.00 | 1.07 | 1.07 | -3.60% | 323,901 |
| Apr 9, 2025 | 0.99 | 1.11 | 0.93 | 1.11 | 1.11 | 12.12% | 238,310 |
| Apr 8, 2025 | 0.97 | 1.06 | 0.97 | 0.99 | 0.99 | 1.96% | 229,721 |
| Apr 7, 2025 | 0.93 | 1.05 | 0.86 | 0.97 | 0.97 | -2.90% | 429,329 |
| Apr 4, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -1.96% | 313,927 |
| Apr 3, 2025 | 1.07 | 1.13 | 1.01 | 1.02 | 1.02 | -8.93% | 294,218 |
| Apr 2, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 198,757 |