Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.8747
+0.0091 (1.05%)
Nov 18, 2025, 1:09 PM EST - Market open
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | - | 2.24% | 182,628 |
| Nov 17, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -5.82% | 395,828 |
| Nov 14, 2025 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 0.72% | 361,231 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -4.46% | 384,181 |
| Nov 12, 2025 | 0.95 | 1.07 | 0.94 | 0.96 | 0.96 | -9.04% | 922,146 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 414,021 |
| Nov 10, 2025 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 8.57% | 289,154 |
| Nov 7, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -2.43% | 717,397 |
| Nov 6, 2025 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 442,904 |
| Nov 5, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | - | 425,572 |
| Nov 4, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -3.70% | 380,272 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 374,501 |
| Oct 31, 2025 | 1.08 | 1.17 | 1.07 | 1.11 | 1.11 | 2.78% | 431,994 |
| Oct 30, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 303,424 |
| Oct 29, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 416,705 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 438,035 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 288,310 |
| Oct 24, 2025 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 349,411 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 319,622 |
| Oct 22, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 396,513 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 293,230 |
| Oct 20, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 370,564 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 347,250 |
| Oct 16, 2025 | 1.19 | 1.27 | 1.18 | 1.19 | 1.19 | -0.83% | 765,315 |
| Oct 15, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 519,687 |
| Oct 14, 2025 | 1.14 | 1.22 | 1.11 | 1.20 | 1.20 | 5.26% | 713,875 |
| Oct 13, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 502,915 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | -9.09% | 926,307 |
| Oct 9, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | - | 501,277 |
| Oct 8, 2025 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 558,351 |
| Oct 7, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 857,944 |
| Oct 6, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 711,737 |
| Oct 3, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 694,453 |
| Oct 2, 2025 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 844,541 |
| Oct 1, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 575,342 |
| Sep 30, 2025 | 1.22 | 1.26 | 1.17 | 1.20 | 1.20 | -5.51% | 912,413 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | - | 857,766 |
| Sep 26, 2025 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 4.10% | 697,244 |
| Sep 25, 2025 | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | -3.17% | 542,954 |
| Sep 24, 2025 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | - | 1,121,759 |
| Sep 23, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 1,068,082 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 1,632,064 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | - | 1,599,735 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.24 | 1.33 | 1.33 | -17.39% | 4,714,697 |
| Sep 17, 2025 | 1.68 | 1.72 | 1.57 | 1.61 | 1.61 | -4.17% | 1,805,002 |
| Sep 16, 2025 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 1.20% | 1,072,822 |
| Sep 15, 2025 | 1.66 | 1.71 | 1.59 | 1.66 | 1.66 | 2.47% | 1,873,946 |
| Sep 12, 2025 | 1.71 | 1.72 | 1.60 | 1.62 | 1.62 | -4.14% | 1,423,233 |
| Sep 11, 2025 | 1.65 | 1.72 | 1.63 | 1.69 | 1.69 | 2.42% | 1,579,539 |
| Sep 10, 2025 | 1.79 | 1.84 | 1.62 | 1.65 | 1.65 | -8.33% | 2,263,253 |