Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.9985
-0.0215 (-2.11%)
Apr 4, 2025, 9:34 AM EDT - Market open
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.07 | 1.13 | 1.01 | 1.02 | 1.02 | -8.93% | 293,968 |
| Apr 2, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 198,757 |
| Apr 1, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 194,785 |
| Mar 31, 2025 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 167,311 |
| Mar 28, 2025 | 1.20 | 1.25 | 1.14 | 1.14 | 1.14 | -5.00% | 255,149 |
| Mar 27, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 270,362 |
| Mar 26, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | 3.33% | 352,313 |
| Mar 25, 2025 | 1.26 | 1.30 | 1.18 | 1.20 | 1.20 | -4.76% | 581,225 |
| Mar 24, 2025 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 568,662 |
| Mar 21, 2025 | 1.39 | 1.43 | 1.26 | 1.35 | 1.35 | -3.57% | 656,386 |
| Mar 20, 2025 | 1.40 | 1.52 | 1.33 | 1.40 | 1.40 | -20.45% | 1,228,787 |
| Mar 19, 2025 | 1.70 | 1.86 | 1.70 | 1.76 | 1.76 | 1.73% | 400,397 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.26% | 98,535 |
| Mar 17, 2025 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 138,644 |
| Mar 14, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | 4.29% | 111,255 |
| Mar 13, 2025 | 1.64 | 1.67 | 1.57 | 1.63 | 1.63 | -0.61% | 238,548 |
| Mar 12, 2025 | 1.55 | 1.69 | 1.53 | 1.64 | 1.64 | 7.89% | 154,814 |
| Mar 11, 2025 | 1.53 | 1.58 | 1.49 | 1.52 | 1.52 | -1.30% | 221,899 |
| Mar 10, 2025 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 350,319 |
| Mar 7, 2025 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | 1.25% | 141,889 |
| Mar 6, 2025 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 188,568 |
| Mar 5, 2025 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 98,066 |
| Mar 4, 2025 | 1.60 | 1.66 | 1.51 | 1.61 | 1.61 | 1.26% | 222,240 |
| Mar 3, 2025 | 1.68 | 1.74 | 1.59 | 1.59 | 1.59 | -4.79% | 133,818 |
| Feb 28, 2025 | 1.64 | 1.69 | 1.61 | 1.67 | 1.67 | 2.45% | 164,467 |
| Feb 27, 2025 | 1.68 | 1.73 | 1.62 | 1.63 | 1.63 | -2.40% | 142,460 |
| Feb 26, 2025 | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 115,125 |
| Feb 25, 2025 | 1.73 | 1.78 | 1.66 | 1.68 | 1.68 | -4.00% | 232,758 |
| Feb 24, 2025 | 1.79 | 1.79 | 1.68 | 1.75 | 1.75 | -1.13% | 274,745 |
| Feb 21, 2025 | 1.79 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 247,452 |
| Feb 20, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.70% | 162,384 |
| Feb 19, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 168,100 |
| Feb 18, 2025 | 1.90 | 1.97 | 1.87 | 1.90 | 1.90 | 2.70% | 272,050 |
| Feb 14, 2025 | 1.87 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 187,812 |
| Feb 13, 2025 | 1.83 | 1.89 | 1.81 | 1.86 | 1.86 | 2.20% | 266,965 |
| Feb 12, 2025 | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | 1.68% | 302,888 |
| Feb 11, 2025 | 1.88 | 1.90 | 1.75 | 1.79 | 1.79 | -4.28% | 469,063 |
| Feb 10, 2025 | 1.90 | 1.93 | 1.83 | 1.87 | 1.87 | -1.58% | 431,515 |
| Feb 7, 2025 | 2.00 | 2.05 | 1.88 | 1.90 | 1.90 | -4.04% | 454,810 |
| Feb 6, 2025 | 2.03 | 2.08 | 1.97 | 1.98 | 1.98 | -1.98% | 224,193 |
| Feb 5, 2025 | 2.07 | 2.10 | 2.00 | 2.02 | 2.02 | -1.94% | 167,491 |
| Feb 4, 2025 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | 1.98% | 168,117 |
| Feb 3, 2025 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | -0.98% | 269,721 |
| Jan 31, 2025 | 2.10 | 2.12 | 2.00 | 2.04 | 2.04 | -1.45% | 178,083 |
| Jan 30, 2025 | 2.06 | 2.12 | 2.06 | 2.07 | 2.07 | 1.47% | 178,161 |
| Jan 29, 2025 | 2.12 | 2.12 | 2.01 | 2.04 | 2.04 | -3.77% | 175,837 |
| Jan 28, 2025 | 2.05 | 2.15 | 1.95 | 2.12 | 2.12 | 2.91% | 358,018 |
| Jan 27, 2025 | 2.14 | 2.19 | 2.01 | 2.06 | 2.06 | -6.36% | 465,537 |
| Jan 24, 2025 | 2.23 | 2.27 | 2.19 | 2.20 | 2.20 | -1.35% | 176,365 |
| Jan 23, 2025 | 2.21 | 2.24 | 2.16 | 2.23 | 2.23 | 2.29% | 211,228 |