Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.070
+0.040 (3.88%)
Mar 25, 2026, 9:43 AM EDT - Market open
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 306,699 |
| Mar 23, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 143,611 |
| Mar 20, 2026 | 1.03 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 224,493 |
| Mar 19, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | - | 179,396 |
| Mar 18, 2026 | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 226,540 |
| Mar 17, 2026 | 0.97 | 1.08 | 0.92 | 1.06 | 1.06 | 10.96% | 511,105 |
| Mar 16, 2026 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 6.61% | 440,454 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -0.09% | 321,814 |
| Mar 12, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -0.77% | 127,341 |
| Mar 11, 2026 | 0.88 | 0.93 | 0.87 | 0.90 | 0.90 | 2.17% | 280,472 |
| Mar 10, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -1.98% | 388,644 |
| Mar 9, 2026 | 0.86 | 0.93 | 0.85 | 0.90 | 0.90 | 4.20% | 310,741 |
| Mar 6, 2026 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -2.69% | 269,665 |
| Mar 5, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | -0.20% | 220,072 |
| Mar 4, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -0.83% | 266,048 |
| Mar 3, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -0.12% | 260,060 |
| Mar 2, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | -0.01% | 217,471 |
| Feb 27, 2026 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -3.29% | 265,419 |
| Feb 26, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 0.12% | 149,923 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.00% | 297,524 |
| Feb 24, 2026 | 0.91 | 0.95 | 0.89 | 0.94 | 0.94 | 2.02% | 169,306 |
| Feb 23, 2026 | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -3.32% | 232,491 |
| Feb 20, 2026 | 1.01 | 1.03 | 0.95 | 0.95 | 0.95 | -5.69% | 393,497 |
| Feb 19, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 280,231 |
| Feb 18, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 365,599 |
| Feb 17, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 261,432 |
| Feb 13, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 140,192 |
| Feb 12, 2026 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 196,755 |
| 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% | 181,086 |
| Feb 9, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 173,282 |
| Feb 6, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 286,922 |
| Feb 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 325,891 |
| Feb 4, 2026 | 1.12 | 1.14 | 1.02 | 1.03 | 1.03 | -8.04% | 406,958 |
| Feb 3, 2026 | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | -1.75% | 353,710 |
| Feb 2, 2026 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 6.54% | 482,692 |
| Jan 30, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 219,850 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 260,349 |
| 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% | 328,197 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -5.22% | 542,015 |
| Jan 23, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 563,794 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | -8.94% | 1,157,615 |
| Jan 21, 2026 | 1.27 | 1.29 | 1.16 | 1.23 | 1.23 | -2.38% | 1,907,229 |
| Jan 20, 2026 | 1.11 | 1.29 | 1.08 | 1.26 | 1.26 | 31.62% | 24,185,367 |
| 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% | 137,508 |
| 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% | 221,303 |