Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
7.03
-0.35 (-4.74%)
Nov 13, 2026, 4:00 PM EST - Market closed
Rockwell Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.00 | 7.54 | 6.81 | 7.03 | 7.03 | -4.74% | 42,451 |
| Nov 12, 2026 | 7.15 | 7.63 | 6.90 | 7.38 | 7.38 | 4.24% | 15,668 |
| Nov 11, 2026 | 7.30 | 7.55 | 7.02 | 7.08 | 7.08 | -3.15% | 20,396 |
| Nov 10, 2026 | 7.54 | 7.66 | 7.31 | 7.31 | 7.31 | -2.79% | 17,052 |
| Nov 9, 2026 | 7.63 | 7.76 | 7.37 | 7.52 | 7.52 | -2.72% | 19,891 |
| Nov 6, 2026 | 7.52 | 7.99 | 7.22 | 7.73 | 7.73 | 1.71% | 16,154 |
| Nov 5, 2026 | 8.11 | 8.11 | 7.60 | 7.60 | 7.60 | -5.59% | 32,963 |
| Nov 4, 2026 | 7.96 | 8.39 | 7.83 | 8.05 | 8.05 | -0.49% | 17,310 |
| Nov 3, 2026 | 7.45 | 8.24 | 7.45 | 8.09 | 8.09 | 17.08% | 63,357 |
| Nov 2, 2026 | 7.20 | 7.22 | 6.75 | 6.91 | 6.91 | -2.26% | 10,656 |
| Oct 30, 2026 | 6.94 | 7.08 | 6.71 | 7.07 | 7.07 | -3.28% | 39,544 |
| Oct 29, 2026 | 6.98 | 7.31 | 6.98 | 7.31 | 7.31 | - | 4,348 |
| Oct 28, 2026 | 6.85 | 7.35 | 6.70 | 7.31 | 7.31 | 6.56% | 21,131 |
| Oct 27, 2026 | 7.00 | 7.14 | 6.68 | 6.86 | 6.86 | -2.00% | 29,880 |
| Oct 26, 2026 | 6.91 | 7.27 | 6.86 | 7.00 | 7.00 | 0.86% | 11,119 |
| Oct 23, 2026 | 7.06 | 7.62 | 6.94 | 6.94 | 6.94 | -1.70% | 13,261 |
| Oct 22, 2026 | 7.03 | 7.06 | 6.87 | 7.06 | 7.06 | -0.28% | 6,667 |
| Oct 21, 2026 | 7.18 | 7.50 | 7.05 | 7.08 | 7.08 | -2.07% | 23,783 |
| Oct 20, 2026 | 7.41 | 7.48 | 7.23 | 7.23 | 7.23 | -3.47% | 12,180 |
| Oct 19, 2026 | 7.43 | 7.70 | 7.41 | 7.49 | 7.49 | 0.81% | 16,788 |
| Oct 16, 2026 | 7.92 | 7.97 | 7.24 | 7.43 | 7.43 | -6.89% | 94,815 |
| Oct 15, 2026 | 7.76 | 8.24 | 7.36 | 7.98 | 7.98 | 4.18% | 79,793 |
| Oct 14, 2026 | 7.80 | 7.94 | 7.66 | 7.66 | 7.66 | -2.42% | 15,563 |
| Oct 13, 2026 | 7.71 | 8.10 | 7.56 | 7.85 | 7.85 | 3.70% | 30,634 |
| Oct 12, 2026 | 7.86 | 7.96 | 7.50 | 7.57 | 7.57 | -4.06% | 54,249 |
| Oct 9, 2026 | 7.97 | 8.03 | 7.89 | 7.89 | 7.89 | -1.62% | 7,999 |
| Oct 8, 2026 | 8.08 | 8.20 | 8.02 | 8.02 | 8.02 | -2.43% | 10,949 |
| Oct 7, 2026 | 7.68 | 8.31 | 7.68 | 8.22 | 8.22 | 7.45% | 52,568 |
| Oct 6, 2026 | 8.02 | 8.24 | 7.60 | 7.65 | 7.65 | -7.05% | 65,436 |
| Oct 5, 2026 | 8.50 | 8.55 | 8.23 | 8.23 | 8.23 | -4.86% | 10,088 |
| Oct 2, 2026 | 8.51 | 8.73 | 8.50 | 8.65 | 8.65 | 0.93% | 12,586 |
| Oct 1, 2026 | 8.42 | 8.74 | 8.42 | 8.57 | 8.57 | 0.35% | 11,131 |
| Sep 30, 2026 | 8.74 | 8.74 | 8.29 | 8.54 | 8.54 | -1.61% | 21,255 |
| Sep 29, 2026 | 8.60 | 8.73 | 8.53 | 8.68 | 8.68 | 0.58% | 12,967 |
| Sep 28, 2026 | 8.54 | 8.74 | 8.26 | 8.63 | 8.63 | 3.11% | 17,659 |
| Sep 25, 2026 | 8.42 | 8.56 | 8.35 | 8.37 | 8.37 | -2.33% | 6,425 |
| Sep 24, 2026 | 8.59 | 8.70 | 7.91 | 8.57 | 8.57 | - | 15,848 |
| Sep 23, 2026 | 8.26 | 8.83 | 8.26 | 8.57 | 8.57 | -3.22% | 9,543 |
| Sep 22, 2026 | 8.74 | 8.88 | 8.46 | 8.86 | 8.86 | 1.78% | 27,310 |
| Sep 21, 2026 | 8.15 | 8.90 | 8.06 | 8.70 | 8.70 | 7.87% | 59,670 |
| Sep 18, 2026 | 7.95 | 8.23 | 7.50 | 8.07 | 8.07 | 1.96% | 44,478 |
| Sep 17, 2026 | 7.89 | 7.91 | 7.80 | 7.91 | 7.91 | 1.41% | 5,613 |
| Sep 16, 2026 | 7.85 | 7.90 | 7.78 | 7.80 | 7.80 | -0.64% | 2,916 |
| Sep 15, 2026 | 7.70 | 7.96 | 7.70 | 7.85 | 7.85 | 0.90% | 6,469 |
| Sep 14, 2026 | 7.95 | 8.03 | 7.78 | 7.78 | 7.78 | -2.26% | 5,880 |
| Sep 11, 2026 | 7.87 | 8.34 | 7.87 | 7.96 | 7.96 | -1.00% | 42,754 |
| Sep 10, 2026 | 7.85 | 8.10 | 7.51 | 8.04 | 8.04 | 1.07% | 36,509 |
| Sep 9, 2026 | 7.72 | 8.18 | 7.28 | 7.96 | 7.96 | -1.30% | 21,388 |
| Sep 8, 2026 | 7.93 | 8.11 | 7.50 | 8.06 | 8.06 | 0.94% | 33,184 |
| Sep 4, 2026 | 7.90 | 8.09 | 7.78 | 7.99 | 7.99 | - | 6,582 |