Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.8633
+0.0298 (3.58%)
At close: Jan 2, 2026, 4:00 PM EST
0.8633
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:04 PM EST
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | - | 3.58% | 162,440 |
| Dec 31, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 2.18% | 296,228 |
| Dec 30, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.84% | 286,094 |
| Dec 29, 2025 | 0.84 | 0.89 | 0.80 | 0.81 | 0.81 | -6.44% | 259,602 |
| Dec 26, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 6.83% | 239,983 |
| Dec 24, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | -0.81% | 243,865 |
| Dec 23, 2025 | 0.83 | 0.87 | 0.81 | 0.82 | 0.82 | -3.25% | 133,330 |
| Dec 22, 2025 | 0.83 | 0.87 | 0.82 | 0.84 | 0.84 | -0.69% | 117,516 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -0.09% | 427,438 |
| Dec 18, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 2.88% | 217,090 |
| Dec 17, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -0.46% | 302,193 |
| Dec 16, 2025 | 0.86 | 0.89 | 0.82 | 0.83 | 0.83 | -3.79% | 361,955 |
| Dec 15, 2025 | 0.93 | 0.94 | 0.86 | 0.86 | 0.86 | -6.71% | 375,330 |
| Dec 12, 2025 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.50% | 146,066 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.23% | 70,212 |
| Dec 10, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.73% | 153,970 |
| Dec 9, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.78% | 98,526 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.87 | 0.91 | 0.91 | -7.83% | 736,952 |
| Dec 5, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -3.25% | 108,548 |
| Dec 4, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.11% | 165,301 |
| Dec 3, 2025 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 5.28% | 121,457 |
| Dec 2, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.08% | 145,770 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -5.69% | 161,231 |
| Nov 28, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 3.80% | 179,320 |
| Nov 26, 2025 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | 4.81% | 298,818 |
| Nov 25, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.48% | 134,189 |
| Nov 24, 2025 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 2.15% | 114,671 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.84 | 0.89 | 0.89 | 4.08% | 296,726 |
| Nov 20, 2025 | 0.86 | 0.92 | 0.85 | 0.86 | 0.86 | -0.40% | 240,060 |
| Nov 19, 2025 | 0.87 | 0.90 | 0.84 | 0.86 | 0.86 | -1.76% | 364,623 |
| Nov 18, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 1.11% | 252,431 |
| 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 |