Skip to main content
Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Feb 21, 2025, 4:00 PM
1.800
+0.030 (1.69%)
After-hours: Feb 21, 2025, 5:01 PM EST

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.791.851.761.821.821.68%302,888
Feb 11, 20251.881.901.751.791.79-4.28%469,063
Feb 10, 20251.901.931.831.871.87-1.58%431,515
Feb 7, 20252.002.051.881.901.90-4.04%454,810
Feb 6, 20252.032.081.971.981.98-1.98%224,193
Feb 5, 20252.072.102.002.022.02-1.94%167,491
Feb 4, 20252.052.072.022.062.061.98%168,117
Feb 3, 20252.002.021.922.022.02-0.98%269,721
Jan 31, 20252.102.122.002.042.04-1.45%178,083
Jan 30, 20252.062.122.062.072.071.47%178,161
Jan 29, 20252.122.122.012.042.04-3.77%175,837
Jan 28, 20252.052.151.952.122.122.91%358,018
Jan 27, 20252.142.192.012.062.06-6.36%465,537
Jan 24, 20252.232.272.192.202.20-1.35%176,365
Jan 23, 20252.212.242.162.232.232.29%211,228
Jan 22, 20252.202.232.162.182.18-0.46%145,205
Jan 21, 20252.112.202.082.192.193.30%278,962
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