Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
7.50
-0.02 (-0.27%)
At close: Aug 19, 2026, 4:00 PM EDT
7.50
0.00 (0.00%)
After-hours: Aug 19, 2026, 4:10 PM EDT
Rockwell Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.58 | 7.58 | 7.43 | 7.40 | - | -1.60% | 3,161 |
| Aug 18, 2026 | 7.49 | 7.80 | 7.25 | 7.52 | 7.52 | 0.47% | 38,040 |
| Aug 17, 2026 | 7.31 | 7.56 | 7.04 | 7.49 | 7.49 | 1.01% | 10,918 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.36 | 7.41 | 7.41 | -5.30% | 20,701 |
| Aug 13, 2026 | 7.70 | 7.95 | 7.24 | 7.83 | 7.83 | 4.19% | 81,202 |
| Aug 12, 2026 | 7.15 | 7.80 | 6.88 | 7.51 | 7.51 | 6.07% | 37,895 |
| Aug 11, 2026 | 6.88 | 7.16 | 6.65 | 7.08 | 7.08 | 3.51% | 14,899 |
| Aug 10, 2026 | 7.29 | 7.30 | 6.60 | 6.84 | 6.84 | -4.20% | 80,892 |
| Aug 7, 2026 | 7.16 | 7.44 | 7.10 | 7.14 | 7.14 | -0.28% | 11,325 |
| Aug 6, 2026 | 7.24 | 7.39 | 7.16 | 7.16 | 7.16 | -1.38% | 14,238 |
| Aug 5, 2026 | 7.56 | 7.56 | 7.15 | 7.26 | 7.26 | -4.10% | 17,555 |
| Aug 4, 2026 | 7.34 | 7.68 | 7.24 | 7.57 | 7.57 | 4.70% | 36,654 |
| Aug 3, 2026 | 7.24 | 7.56 | 7.23 | 7.23 | 7.23 | 0.56% | 19,093 |
| Jul 31, 2026 | 7.24 | 7.26 | 7.08 | 7.19 | 7.19 | 1.27% | 18,363 |
| Jul 30, 2026 | 7.01 | 7.34 | 6.63 | 7.10 | 7.10 | 3.20% | 11,604 |
| Jul 29, 2026 | 6.93 | 7.00 | 6.62 | 6.88 | 6.88 | -1.57% | 21,057 |
| Jul 28, 2026 | 7.59 | 7.59 | 6.88 | 6.99 | 6.99 | -0.14% | 27,406 |
| Jul 27, 2026 | 6.65 | 7.48 | 6.65 | 7.00 | 7.00 | 5.58% | 63,503 |
| Jul 24, 2026 | 6.69 | 6.78 | 6.54 | 6.63 | 6.63 | 1.61% | 8,939 |
| Jul 23, 2026 | 6.41 | 6.62 | 6.41 | 6.53 | 6.53 | 1.48% | 16,998 |
| Jul 22, 2026 | 6.32 | 6.55 | 6.32 | 6.43 | 6.43 | 2.31% | 21,747 |
| Jul 21, 2026 | 6.32 | 6.54 | 6.05 | 6.29 | 6.29 | -0.16% | 23,601 |
| Jul 20, 2026 | 6.58 | 6.78 | 6.16 | 6.30 | 6.30 | 2.78% | 81,703 |
| Jul 17, 2026 | 5.72 | 6.19 | 5.62 | 6.13 | 6.13 | 6.89% | 101,106 |
| Jul 16, 2026 | 5.61 | 5.82 | 5.60 | 5.73 | 5.73 | 1.60% | 14,200 |
| Jul 15, 2026 | 5.67 | 5.71 | 5.62 | 5.64 | 5.64 | 0.18% | 7,693 |
| Jul 14, 2026 | 5.60 | 5.70 | 5.51 | 5.63 | 5.63 | -0.71% | 11,389 |
| Jul 13, 2026 | 5.72 | 5.72 | 5.51 | 5.67 | 5.67 | 1.07% | 28,399 |
| Jul 10, 2026 | 5.87 | 5.87 | 5.59 | 5.61 | 5.61 | -2.69% | 16,796 |
| Jul 9, 2026 | 5.64 | 5.79 | 5.51 | 5.77 | 5.77 | 2.40% | 31,759 |
| Jul 8, 2026 | 6.06 | 6.12 | 5.57 | 5.63 | 5.63 | -7.70% | 26,566 |
| Jul 7, 2026 | 5.57 | 6.14 | 5.55 | 6.10 | 6.10 | 8.93% | 83,835 |
| Jul 6, 2026 | 5.43 | 5.71 | 5.39 | 5.60 | 5.60 | 1.08% | 61,089 |
| Jul 2, 2026 | 5.15 | 5.56 | 4.89 | 5.54 | 5.54 | 6.74% | 90,720 |
| Jul 1, 2026 | 5.21 | 5.69 | 5.19 | 5.19 | 5.19 | -5.72% | 75,030 |
| Jun 30, 2026 | 5.72 | 5.82 | 5.50 | 5.51 | 5.51 | -6.28% | 67,153 |
| Jun 29, 2026 | 6.30 | 6.40 | 5.50 | 5.87 | 5.87 | -9.77% | 144,593 |
| Jun 26, 2026 | 6.45 | 6.80 | 6.45 | 6.51 | 6.51 | 0.03% | 20,830 |
| Jun 25, 2026 | 6.70 | 7.00 | 6.51 | 6.51 | 6.51 | -4.20% | 37,338 |
| Jun 24, 2026 | 6.70 | 6.84 | 6.70 | 6.79 | 6.79 | 1.77% | 26,863 |
| Jun 23, 2026 | 6.62 | 6.86 | 6.60 | 6.68 | 6.68 | -0.25% | 16,196 |
| Jun 22, 2026 | 6.60 | 6.85 | 6.47 | 6.69 | 6.69 | 4.56% | 33,173 |
| Jun 18, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -1.61% | 22,351 |
| Jun 17, 2026 | 6.60 | 6.87 | 6.50 | 6.51 | 6.51 | -3.93% | 16,054 |
| Jun 16, 2026 | 6.63 | 6.89 | 6.40 | 6.77 | 6.77 | 5.48% | 43,737 |
| Jun 15, 2026 | 6.24 | 6.65 | 6.24 | 6.42 | 6.42 | 2.74% | 12,233 |
| Jun 12, 2026 | 6.23 | 6.47 | 6.20 | 6.25 | 6.25 | 0.35% | 21,827 |
| Jun 11, 2026 | 6.63 | 6.67 | 6.03 | 6.23 | 6.23 | -6.71% | 48,738 |
| Jun 10, 2026 | 6.80 | 6.90 | 6.42 | 6.67 | 6.67 | -2.74% | 42,604 |
| Jun 9, 2026 | 6.69 | 6.99 | 6.61 | 6.86 | 6.86 | 3.81% | 18,963 |