Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.710
-0.090 (-5.00%)
At close: Aug 29, 2025, 4:00 PM
1.780
+0.070 (4.09%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.01 | 2.10 | 1.39 | 1.71 | 1.71 | -5.00% | 7,473,366 |
| Aug 28, 2025 | 1.59 | 1.83 | 1.50 | 1.80 | 1.80 | 22.45% | 6,070,151 |
| Aug 27, 2025 | 1.45 | 1.52 | 1.33 | 1.47 | 1.47 | 18.55% | 4,943,790 |
| Aug 26, 2025 | 1.41 | 1.47 | 1.19 | 1.24 | 1.24 | -4.62% | 4,747,380 |
| Aug 25, 2025 | 1.14 | 1.63 | 1.12 | 1.30 | 1.30 | 14.04% | 8,173,300 |
| Aug 22, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.30% | 319,591 |
| Aug 21, 2025 | 1.05 | 1.16 | 1.04 | 1.16 | 1.16 | 10.00% | 423,004 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 108,428 |
| Aug 19, 2025 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 184,195 |
| Aug 18, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 165,138 |
| Aug 15, 2025 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 123,672 |
| Aug 14, 2025 | 0.96 | 1.16 | 0.96 | 1.05 | 1.05 | 0.48% | 622,481 |
| Aug 13, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 7.58% | 335,042 |
| Aug 12, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.89% | 184,792 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -1.99% | 131,326 |
| Aug 8, 2025 | 1.06 | 1.07 | 0.96 | 0.96 | 0.96 | -1.70% | 126,380 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 1.45% | 129,095 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -3.39% | 137,770 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 0.80% | 90,738 |
| Aug 4, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.78% | 104,564 |
| Aug 1, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.81% | 111,960 |
| Jul 31, 2025 | 0.98 | 1.03 | 0.91 | 0.93 | 0.93 | -5.12% | 216,724 |
| Jul 30, 2025 | 1.01 | 1.05 | 0.95 | 0.98 | 0.98 | -3.92% | 208,373 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 167,482 |
| Jul 28, 2025 | 1.09 | 1.11 | 1.01 | 1.03 | 1.03 | -3.74% | 222,209 |
| Jul 25, 2025 | 1.13 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 135,793 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 195,832 |
| Jul 23, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 277,772 |
| Jul 22, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 0.89% | 214,651 |
| Jul 21, 2025 | 1.11 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 349,949 |
| Jul 18, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 248,129 |
| Jul 17, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 268,881 |
| Jul 16, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 266,176 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -1.80% | 455,581 |
| Jul 14, 2025 | 1.11 | 1.15 | 1.03 | 1.11 | 1.11 | -1.77% | 304,695 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.10 | 1.13 | 1.13 | -12.40% | 923,132 |
| Jul 10, 2025 | 1.34 | 1.42 | 1.25 | 1.29 | 1.29 | 8.40% | 1,844,705 |
| Jul 9, 2025 | 0.95 | 1.21 | 0.94 | 1.19 | 1.19 | 27.79% | 1,527,891 |
| Jul 8, 2025 | 0.84 | 0.98 | 0.81 | 0.93 | 0.93 | 16.84% | 989,128 |
| Jul 7, 2025 | 0.83 | 0.88 | 0.80 | 0.80 | 0.80 | -3.14% | 222,798 |
| Jul 3, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | 0.56% | 160,882 |
| Jul 2, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | -1.54% | 123,906 |
| Jul 1, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -2.00% | 211,298 |
| Jun 30, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | 7.06% | 224,268 |
| Jun 27, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -2.09% | 271,063 |
| Jun 26, 2025 | 0.83 | 0.84 | 0.78 | 0.81 | 0.81 | -2.52% | 344,194 |
| Jun 25, 2025 | 0.86 | 0.89 | 0.80 | 0.83 | 0.83 | -3.91% | 387,632 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -0.79% | 310,880 |
| Jun 23, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.18% | 173,532 |
| Jun 20, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -5.32% | 286,347 |