Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
2.215
-0.115 (-4.94%)
Nov 21, 2024, 3:14 PM EST - Market open
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.51 | 2.52 | 2.27 | 2.33 | 2.33 | -6.43% | 718,949 |
| Nov 19, 2024 | 2.36 | 2.59 | 2.32 | 2.49 | 2.49 | 5.96% | 1,014,986 |
| Nov 18, 2024 | 2.38 | 2.47 | 2.33 | 2.35 | 2.35 | -0.21% | 845,508 |
| Nov 15, 2024 | 2.40 | 2.46 | 2.27 | 2.36 | 2.36 | -5.42% | 1,297,334 |
| Nov 14, 2024 | 2.66 | 2.67 | 2.41 | 2.49 | 2.49 | -5.32% | 1,983,211 |
| Nov 13, 2024 | 3.00 | 3.04 | 2.57 | 2.63 | 2.63 | -7.07% | 2,832,985 |
| Nov 12, 2024 | 3.48 | 3.62 | 2.81 | 2.83 | 2.83 | -39.14% | 6,479,051 |
| Nov 11, 2024 | 4.76 | 5.15 | 4.60 | 4.65 | 4.65 | 4.97% | 1,946,260 |
| Nov 8, 2024 | 4.40 | 4.68 | 4.22 | 4.43 | 4.43 | 5.73% | 1,440,487 |
| Nov 7, 2024 | 4.15 | 4.32 | 4.03 | 4.19 | 4.19 | 1.58% | 454,167 |
| Nov 6, 2024 | 4.14 | 4.18 | 3.95 | 4.13 | 4.13 | 0.61% | 531,555 |
| Nov 5, 2024 | 3.88 | 4.18 | 3.80 | 4.10 | 4.10 | 5.40% | 513,532 |
| Nov 4, 2024 | 3.80 | 4.03 | 3.78 | 3.89 | 3.89 | 2.64% | 438,830 |
| Nov 1, 2024 | 3.70 | 3.88 | 3.70 | 3.79 | 3.79 | 3.84% | 322,676 |
| Oct 31, 2024 | 3.68 | 3.73 | 3.55 | 3.65 | 3.65 | -1.35% | 182,240 |
| Oct 30, 2024 | 3.92 | 3.95 | 3.50 | 3.70 | 3.70 | -6.57% | 666,038 |
| Oct 29, 2024 | 3.85 | 4.02 | 3.80 | 3.96 | 3.96 | 3.39% | 443,274 |
| Oct 28, 2024 | 3.87 | 4.03 | 3.71 | 3.83 | 3.83 | 2.13% | 643,988 |
| Oct 25, 2024 | 3.61 | 3.81 | 3.54 | 3.75 | 3.75 | 3.88% | 376,335 |
| Oct 24, 2024 | 3.58 | 3.65 | 3.52 | 3.61 | 3.61 | 3.44% | 306,946 |
| Oct 23, 2024 | 3.46 | 3.66 | 3.42 | 3.49 | 3.49 | 0.87% | 381,870 |
| Oct 22, 2024 | 3.47 | 3.52 | 3.42 | 3.46 | 3.46 | -0.43% | 112,181 |
| Oct 21, 2024 | 3.47 | 3.52 | 3.40 | 3.48 | 3.48 | 0.43% | 166,244 |
| Oct 18, 2024 | 3.57 | 3.60 | 3.42 | 3.46 | 3.46 | -3.35% | 326,372 |
| Oct 17, 2024 | 3.59 | 3.71 | 3.55 | 3.58 | 3.58 | 1.56% | 411,696 |
| Oct 16, 2024 | 3.44 | 3.55 | 3.40 | 3.53 | 3.53 | 2.47% | 344,615 |
| Oct 15, 2024 | 3.49 | 3.49 | 3.32 | 3.44 | 3.44 | -1.43% | 242,148 |
| Oct 14, 2024 | 3.48 | 3.53 | 3.39 | 3.49 | 3.49 | 1.45% | 315,569 |
| Oct 11, 2024 | 3.25 | 3.52 | 3.25 | 3.44 | 3.44 | 4.88% | 400,826 |
| Oct 10, 2024 | 3.36 | 3.37 | 3.25 | 3.28 | 3.28 | -2.38% | 310,224 |
| Oct 9, 2024 | 3.38 | 3.41 | 3.10 | 3.36 | 3.36 | -1.03% | 614,745 |
| Oct 8, 2024 | 3.63 | 3.65 | 3.37 | 3.40 | 3.40 | -6.99% | 590,789 |
| Oct 7, 2024 | 3.64 | 3.80 | 3.61 | 3.65 | 3.65 | 0.27% | 379,371 |
| Oct 4, 2024 | 3.58 | 3.67 | 3.53 | 3.64 | 3.64 | 2.25% | 302,439 |
| Oct 3, 2024 | 3.53 | 3.66 | 3.47 | 3.56 | 3.56 | -2.20% | 400,894 |
| Oct 2, 2024 | 3.60 | 3.73 | 3.56 | 3.64 | 3.64 | -1.09% | 241,444 |
| Oct 1, 2024 | 3.93 | 3.94 | 3.58 | 3.68 | 3.68 | -7.30% | 615,754 |
| Sep 30, 2024 | 3.63 | 3.97 | 3.59 | 3.97 | 3.97 | 8.47% | 724,691 |
| Sep 27, 2024 | 3.78 | 3.86 | 3.54 | 3.66 | 3.66 | -2.92% | 563,015 |
| Sep 26, 2024 | 3.79 | 3.88 | 3.67 | 3.77 | 3.77 | 0.80% | 400,158 |
| Sep 25, 2024 | 3.78 | 3.86 | 3.63 | 3.74 | 3.74 | -1.32% | 828,299 |
| Sep 24, 2024 | 3.98 | 4.07 | 3.78 | 3.79 | 3.79 | -3.32% | 594,177 |
| Sep 23, 2024 | 4.40 | 4.44 | 3.92 | 3.92 | 3.92 | -10.91% | 1,046,160 |
| Sep 20, 2024 | 4.19 | 4.57 | 4.15 | 4.40 | 4.40 | 6.15% | 1,019,394 |
| Sep 19, 2024 | 4.09 | 4.45 | 4.09 | 4.15 | 4.15 | 3.11% | 826,411 |
| Sep 18, 2024 | 3.94 | 4.12 | 3.88 | 4.02 | 4.02 | 2.03% | 477,699 |
| Sep 17, 2024 | 3.86 | 4.14 | 3.86 | 3.94 | 3.94 | 2.34% | 453,604 |
| Sep 16, 2024 | 3.93 | 4.15 | 3.82 | 3.85 | 3.85 | -0.65% | 625,148 |
| Sep 13, 2024 | 4.20 | 4.20 | 3.66 | 3.88 | 3.88 | -6.74% | 833,522 |
| Sep 12, 2024 | 4.14 | 4.38 | 4.04 | 4.16 | 4.16 | 1.34% | 1,024,812 |
| Sep 11, 2024 | 3.87 | 4.38 | 3.87 | 4.10 | 4.10 | 8.18% | 1,993,974 |
| Sep 10, 2024 | 3.47 | 3.94 | 3.46 | 3.79 | 3.79 | 7.37% | 1,555,084 |
| Sep 9, 2024 | 3.05 | 3.59 | 3.05 | 3.53 | 3.53 | 18.46% | 1,167,046 |
| Sep 6, 2024 | 3.06 | 3.08 | 2.91 | 2.98 | 2.98 | -1.97% | 369,748 |
| Sep 5, 2024 | 3.12 | 3.13 | 2.92 | 3.04 | 3.04 | -2.88% | 504,034 |
| Sep 4, 2024 | 3.21 | 3.27 | 3.02 | 3.13 | 3.13 | -3.40% | 512,738 |
| Sep 3, 2024 | 2.90 | 3.43 | 2.90 | 3.24 | 3.24 | 13.29% | 1,507,587 |
| Aug 30, 2024 | 2.96 | 2.98 | 2.78 | 2.86 | 2.86 | -2.39% | 328,665 |
| Aug 29, 2024 | 3.01 | 3.04 | 2.85 | 2.93 | 2.93 | -3.30% | 366,272 |
| Aug 28, 2024 | 3.09 | 3.10 | 2.96 | 3.03 | 3.03 | -1.30% | 275,786 |
| Aug 27, 2024 | 3.03 | 3.11 | 2.98 | 3.07 | 3.07 | 0.33% | 401,935 |
| Aug 26, 2024 | 3.08 | 3.20 | 3.02 | 3.06 | 3.06 | 0.66% | 565,239 |
| Aug 23, 2024 | 3.00 | 3.11 | 2.85 | 3.04 | 3.04 | 2.70% | 552,295 |
| Aug 22, 2024 | 3.15 | 3.15 | 2.90 | 2.96 | 2.96 | -4.52% | 471,777 |
| Aug 21, 2024 | 3.13 | 3.21 | 3.02 | 3.10 | 3.10 | 3.68% | 811,010 |
| Aug 20, 2024 | 3.09 | 3.23 | 2.85 | 2.99 | 2.99 | 2.75% | 1,070,560 |
| Aug 19, 2024 | 2.56 | 2.99 | 2.56 | 2.91 | 2.91 | 12.79% | 1,128,195 |
| Aug 16, 2024 | 2.64 | 2.64 | 2.49 | 2.58 | 2.58 | 0.78% | 255,297 |
| Aug 15, 2024 | 2.45 | 2.62 | 2.35 | 2.56 | 2.56 | 8.47% | 630,486 |
| Aug 14, 2024 | 2.38 | 2.40 | 2.16 | 2.36 | 2.36 | -1.67% | 355,446 |
| Aug 13, 2024 | 2.43 | 2.47 | 2.33 | 2.40 | 2.40 | 0.84% | 317,015 |
| Aug 12, 2024 | 2.23 | 2.40 | 2.18 | 2.38 | 2.38 | 9.68% | 303,268 |
| Aug 9, 2024 | 2.20 | 2.28 | 2.08 | 2.17 | 2.17 | 1.40% | 261,382 |
| Aug 8, 2024 | 2.06 | 2.19 | 1.93 | 2.14 | 2.14 | 20.90% | 658,103 |
| Aug 7, 2024 | 1.81 | 1.84 | 1.73 | 1.77 | 1.77 | - | 100,952 |
| Aug 6, 2024 | 1.79 | 1.82 | 1.73 | 1.77 | 1.77 | 2.31% | 79,961 |
| Aug 5, 2024 | 1.64 | 1.80 | 1.60 | 1.73 | 1.73 | -1.70% | 194,195 |
| Aug 2, 2024 | 1.78 | 1.82 | 1.71 | 1.76 | 1.76 | -3.83% | 67,346 |
| Aug 1, 2024 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | - | 72,321 |
| Jul 31, 2024 | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 66,339 |
| Jul 30, 2024 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -1.09% | 91,415 |
| Jul 29, 2024 | 1.89 | 1.95 | 1.84 | 1.84 | 1.84 | -2.65% | 83,004 |
| Jul 26, 2024 | 1.82 | 1.97 | 1.82 | 1.89 | 1.89 | 2.16% | 82,920 |
| Jul 25, 2024 | 1.89 | 1.92 | 1.81 | 1.85 | 1.85 | -2.37% | 120,981 |
| Jul 24, 2024 | 1.93 | 1.95 | 1.86 | 1.90 | 1.90 | -2.32% | 72,687 |
| Jul 23, 2024 | 1.92 | 1.98 | 1.87 | 1.94 | 1.94 | -0.51% | 96,176 |
| Jul 22, 2024 | 1.94 | 1.99 | 1.89 | 1.95 | 1.95 | 1.56% | 82,022 |
| Jul 19, 2024 | 1.88 | 1.96 | 1.88 | 1.92 | 1.92 | 1.05% | 56,301 |
| Jul 18, 2024 | 2.01 | 2.06 | 1.87 | 1.90 | 1.90 | -6.17% | 164,096 |
| Jul 17, 2024 | 2.05 | 2.08 | 1.90 | 2.03 | 2.03 | -2.64% | 206,785 |
| Jul 16, 2024 | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -3.26% | 125,658 |
| Jul 15, 2024 | 2.13 | 2.17 | 2.05 | 2.15 | 2.15 | 0.94% | 102,058 |
| Jul 12, 2024 | 2.17 | 2.28 | 2.07 | 2.13 | 2.13 | 1.19% | 268,222 |
| Jul 11, 2024 | 2.01 | 2.19 | 1.99 | 2.11 | 2.11 | 9.07% | 336,392 |
| Jul 10, 2024 | 1.83 | 2.03 | 1.82 | 1.93 | 1.93 | 5.46% | 346,695 |
| Jul 9, 2024 | 1.82 | 1.89 | 1.78 | 1.83 | 1.83 | 0.55% | 143,244 |
| Jul 8, 2024 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | 5.81% | 196,487 |
| Jul 5, 2024 | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | -2.71% | 119,248 |
| Jul 3, 2024 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.62% | 25,138 |
| Jul 2, 2024 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 1.20% | 97,789 |