Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.170
-0.020 (-1.68%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.181.201.141.171.17-1.68%126,773
Apr 24, 20251.151.201.141.191.193.48%132,952
Apr 23, 20251.061.171.061.151.159.52%283,512
Apr 22, 20251.041.051.011.051.052.94%224,282
Apr 21, 20251.031.061.011.021.02-0.97%96,164
Apr 17, 20251.041.051.001.031.03-74,151
Apr 16, 20251.021.061.021.031.03-0.96%141,857
Apr 15, 20251.041.081.021.041.04-0.48%221,499
Apr 14, 20251.091.101.021.051.05-1.42%181,179
Apr 11, 20251.061.111.041.061.06-0.93%208,923
Apr 10, 20251.081.111.001.071.07-3.60%323,901
Apr 9, 20250.991.110.931.111.1112.12%238,310
Apr 8, 20250.971.060.970.990.991.96%229,721
Apr 7, 20250.931.050.860.970.97-2.90%429,329
Apr 4, 20251.001.010.961.001.00-1.96%313,927
Apr 3, 20251.071.131.011.021.02-8.93%294,218
Apr 2, 20251.071.131.071.121.123.70%198,757
Apr 1, 20251.101.121.071.081.08-4.42%194,785
Mar 31, 20251.131.141.081.131.13-0.88%167,311
Mar 28, 20251.201.251.141.141.14-5.00%255,149
Mar 27, 20251.241.271.181.201.20-3.23%270,362
Mar 26, 20251.201.291.201.241.243.33%352,313
Mar 25, 20251.261.301.181.201.20-4.76%581,225
Mar 24, 20251.351.361.261.261.26-6.67%568,662
Mar 21, 20251.391.431.261.351.35-3.57%656,386
Mar 20, 20251.401.521.331.401.40-20.45%1,228,787
Mar 19, 20251.701.861.701.761.761.73%400,397
Mar 18, 20251.781.781.701.731.73-2.26%98,535
Mar 17, 20251.701.791.701.771.774.12%138,644
Mar 14, 20251.641.751.641.701.704.29%111,255
Mar 13, 20251.641.671.571.631.63-0.61%238,548
Mar 12, 20251.551.691.531.641.647.89%154,814
Mar 11, 20251.531.581.491.521.52-1.30%221,899
Mar 10, 20251.611.621.501.541.54-4.94%350,319
Mar 7, 20251.581.671.581.621.621.25%141,889
Mar 6, 20251.651.671.581.601.60-3.03%188,568
Mar 5, 20251.611.671.591.651.652.48%98,066
Mar 4, 20251.601.661.511.611.611.26%222,240
Mar 3, 20251.681.741.591.591.59-4.79%133,818
Feb 28, 20251.641.691.611.671.672.45%164,467
Feb 27, 20251.681.731.621.631.63-2.40%142,460
Feb 26, 20251.681.731.651.671.67-0.60%115,125
Feb 25, 20251.731.781.661.681.68-4.00%232,758
Feb 24, 20251.791.791.681.751.75-1.13%274,745
Feb 21, 20251.791.831.751.771.77-1.67%247,452
Feb 20, 20251.851.851.791.801.80-2.70%162,384
Feb 19, 20251.921.921.841.851.85-2.63%168,100
Feb 18, 20251.901.971.871.901.902.70%272,050
Feb 14, 20251.871.901.831.851.85-0.54%187,812
Feb 13, 20251.831.891.811.861.862.20%266,965