Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
2.190
+0.070 (3.30%)
At close: Jan 21, 2025, 4:00 PM
2.090
-0.100 (-4.57%)
After-hours: Jan 21, 2025, 5:47 PM EST

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.112.202.082.192.193.30%277,077
Jan 17, 20252.112.182.102.122.120.95%171,585
Jan 16, 20252.082.132.062.102.100.48%139,637
Jan 15, 20252.042.122.022.092.094.50%197,549
Jan 14, 20252.062.061.982.002.00-0.50%252,075
Jan 13, 20252.052.051.972.012.01-3.37%526,789
Jan 10, 20252.102.112.032.082.08-2.35%308,487
Jan 8, 20252.222.242.112.132.13-4.48%231,948
Jan 7, 20252.242.292.202.232.23-1.11%220,925
Jan 6, 20252.372.412.242.262.26-3.22%389,329
Jan 3, 20252.202.362.202.332.334.95%400,936
Jan 2, 20252.042.242.042.222.228.82%585,140
Dec 31, 20242.052.102.032.042.04-0.49%246,470
Dec 30, 20242.122.122.042.052.05-4.21%535,668
Dec 27, 20242.162.212.092.142.14-0.93%287,729
Dec 26, 20242.122.172.062.162.160.47%346,169
Dec 24, 20242.132.172.112.152.151.90%137,560
Dec 23, 20242.082.142.002.112.111.44%402,886
Dec 20, 20242.022.121.982.082.081.46%480,168
Dec 19, 20242.132.162.042.052.05-1.91%435,855
Dec 18, 20242.222.252.052.092.09-5.86%650,065
Dec 17, 20242.142.342.112.222.2210.45%1,342,827
Dec 16, 20242.022.091.982.012.01-1.47%616,722
Dec 13, 20242.052.102.032.042.04-1.45%442,467
Dec 12, 20242.042.092.012.072.071.47%464,298
Dec 11, 20242.092.102.002.042.04-1.92%744,599
Dec 10, 20242.162.162.052.082.08-2.80%547,722
Dec 9, 20242.122.172.092.142.140.47%549,804
Dec 6, 20242.202.202.112.132.13-2.29%608,574
Dec 5, 20242.232.242.132.182.18-2.24%615,213
Dec 4, 20242.212.292.212.232.231.36%480,093
Dec 3, 20242.242.252.152.202.20-1.79%886,497
Dec 2, 20242.282.292.202.242.24-2.18%639,669
Nov 29, 20242.272.292.212.292.293.15%412,981
Nov 27, 20242.272.322.202.222.22-1.33%505,163
Nov 26, 20242.262.302.192.252.25-2.60%789,046
Nov 25, 20242.302.402.232.312.312.67%1,332,874
Nov 22, 20242.202.312.182.252.252.27%659,509
Nov 21, 20242.332.362.152.202.20-5.58%1,069,775
Nov 20, 20242.512.522.272.332.33-6.43%718,949
Nov 19, 20242.362.592.322.492.495.96%1,014,986
Nov 18, 20242.382.472.332.352.35-0.21%845,508
Nov 15, 20242.402.462.272.362.36-5.42%1,297,334
Nov 14, 20242.662.672.412.492.49-5.32%1,983,211
Nov 13, 20243.003.042.572.632.63-7.07%2,832,985
Nov 12, 20243.483.622.812.832.83-39.14%6,479,051
Nov 11, 20244.765.154.604.654.654.97%1,946,260
Nov 8, 20244.404.684.224.434.435.73%1,440,487
Nov 7, 20244.154.324.034.194.191.58%454,167
Nov 6, 20244.144.183.954.134.130.61%531,555
Nov 5, 20243.884.183.804.104.105.40%513,532
Nov 4, 20243.804.033.783.893.892.64%438,830
Nov 1, 20243.703.883.703.793.793.84%322,676
Oct 31, 20243.683.733.553.653.65-1.35%182,240
Oct 30, 20243.923.953.503.703.70-6.57%666,038
Oct 29, 20243.854.023.803.963.963.39%443,274
Oct 28, 20243.874.033.713.833.832.13%643,988
Oct 25, 20243.613.813.543.753.753.88%376,335
Oct 24, 20243.583.653.523.613.613.44%306,946
Oct 23, 20243.463.663.423.493.490.87%381,870
Oct 22, 20243.473.523.423.463.46-0.43%112,181
Oct 21, 20243.473.523.403.483.480.43%166,244
Oct 18, 20243.573.603.423.463.46-3.35%326,372
Oct 17, 20243.593.713.553.583.581.56%411,696
Oct 16, 20243.443.553.403.533.532.47%344,615
Oct 15, 20243.493.493.323.443.44-1.43%242,148
Oct 14, 20243.483.533.393.493.491.45%315,569
Oct 11, 20243.253.523.253.443.444.88%400,826
Oct 10, 20243.363.373.253.283.28-2.38%310,224
Oct 9, 20243.383.413.103.363.36-1.03%614,745
Oct 8, 20243.633.653.373.403.40-6.99%590,789
Oct 7, 20243.643.803.613.653.650.27%379,371
Oct 4, 20243.583.673.533.643.642.25%302,439
Oct 3, 20243.533.663.473.563.56-2.20%400,894
Oct 2, 20243.603.733.563.643.64-1.09%241,444
Oct 1, 20243.933.943.583.683.68-7.30%615,754
Sep 30, 20243.633.973.593.973.978.47%724,691
Sep 27, 20243.783.863.543.663.66-2.92%563,015
Sep 26, 20243.793.883.673.773.770.80%400,158
Sep 25, 20243.783.863.633.743.74-1.32%828,299
Sep 24, 20243.984.073.783.793.79-3.32%594,177
Sep 23, 20244.404.443.923.923.92-10.91%1,046,160
Sep 20, 20244.194.574.154.404.406.15%1,019,394
Sep 19, 20244.094.454.094.154.153.11%826,411
Sep 18, 20243.944.123.884.024.022.03%477,699
Sep 17, 20243.864.143.863.943.942.34%453,604
Sep 16, 20243.934.153.823.853.85-0.65%625,148
Sep 13, 20244.204.203.663.883.88-6.74%833,522
Sep 12, 20244.144.384.044.164.161.34%1,024,812
Sep 11, 20243.874.383.874.104.108.18%1,993,974
Sep 10, 20243.473.943.463.793.797.37%1,555,084
Sep 9, 20243.053.593.053.533.5318.46%1,167,046
Sep 6, 20243.063.082.912.982.98-1.97%369,748
Sep 5, 20243.123.132.923.043.04-2.88%504,034
Sep 4, 20243.213.273.023.133.13-3.40%512,738
Sep 3, 20242.903.432.903.243.2413.29%1,507,587
Aug 30, 20242.962.982.782.862.86-2.39%328,665
Aug 29, 20243.013.042.852.932.93-3.30%366,272
Aug 28, 20243.093.102.963.033.03-1.30%275,786
Aug 27, 20243.033.112.983.073.070.33%401,935