Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
5.74
+0.11 (1.95%)
Jul 9, 2026, 3:28 PM EDT - Market open
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.64 | 5.72 | 5.51 | 5.75 | - | 2.13% | 12,973 |
| Jul 8, 2026 | 6.06 | 6.12 | 5.57 | 5.63 | 5.63 | -7.70% | 26,565 |
| Jul 7, 2026 | 5.57 | 6.14 | 5.55 | 6.10 | 6.10 | 8.93% | 83,428 |
| Jul 6, 2026 | 5.43 | 5.71 | 5.39 | 5.60 | 5.60 | 1.08% | 60,335 |
| Jul 2, 2026 | 5.15 | 5.56 | 4.89 | 5.54 | 5.54 | 6.74% | 90,270 |
| Jul 1, 2026 | 5.21 | 5.69 | 5.19 | 5.19 | 5.19 | -5.72% | 73,552 |
| Jun 30, 2026 | 5.72 | 5.82 | 5.50 | 5.51 | 5.51 | -6.28% | 67,061 |
| 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 |
| Jun 8, 2026 | 6.61 | 6.85 | 6.44 | 6.61 | 6.61 | -0.53% | 31,997 |
| Jun 5, 2026 | 6.80 | 6.95 | 6.41 | 6.65 | 6.65 | -4.72% | 42,100 |
| Jun 4, 2026 | 6.84 | 6.97 | 6.65 | 6.97 | 6.97 | 3.21% | 31,027 |
| Jun 3, 2026 | 7.18 | 7.18 | 6.61 | 6.76 | 6.76 | -4.71% | 57,796 |
| Jun 2, 2026 | 7.38 | 7.40 | 6.90 | 7.09 | 7.09 | -1.27% | 78,077 |
| Jun 1, 2026 | 7.41 | 7.44 | 7.10 | 7.18 | 7.18 | -3.40% | 45,060 |
| May 29, 2026 | 7.40 | 7.60 | 7.34 | 7.44 | 7.44 | -1.80% | 24,223 |
| May 28, 2026 | 7.50 | 7.64 | 7.27 | 7.57 | 7.57 | -0.92% | 21,360 |
| May 27, 2026 | 7.75 | 7.88 | 7.44 | 7.64 | 7.64 | 1.14% | 17,902 |
| May 26, 2026 | 8.00 | 8.10 | 7.48 | 7.56 | 7.56 | -4.74% | 55,267 |
| May 22, 2026 | 8.00 | 8.00 | 7.82 | 7.93 | 7.93 | -2.06% | 13,151 |
| May 21, 2026 | 8.01 | 8.10 | 7.90 | 8.10 | 8.10 | -1.24% | 13,374 |
| May 20, 2026 | 8.21 | 8.39 | 7.78 | 8.20 | 8.20 | 2.71% | 61,650 |
| May 19, 2026 | 7.80 | 8.00 | 7.70 | 7.98 | 7.98 | 2.18% | 9,503 |
| May 18, 2026 | 7.80 | 7.90 | 7.70 | 7.81 | 7.81 | -1.35% | 13,487 |
| May 15, 2026 | 7.97 | 7.99 | 7.60 | 7.92 | 7.92 | -0.55% | 37,911 |
| May 14, 2026 | 8.30 | 8.30 | 7.80 | 7.97 | 7.97 | -0.57% | 15,407 |
| May 13, 2026 | 8.21 | 8.42 | 7.90 | 8.01 | 8.01 | -4.99% | 17,323 |
| May 12, 2026 | 8.22 | 8.50 | 8.21 | 8.43 | 8.43 | 0.57% | 20,428 |
| May 11, 2026 | 8.30 | 8.50 | 8.30 | 8.38 | 8.38 | 0.55% | 12,500 |
| May 8, 2026 | 7.90 | 8.40 | 7.65 | 8.34 | 8.34 | 6.76% | 29,020 |
| May 7, 2026 | 7.98 | 8.00 | 7.37 | 7.81 | 7.81 | -3.58% | 55,052 |
| May 6, 2026 | 8.40 | 8.60 | 7.88 | 8.10 | 8.10 | -5.85% | 86,216 |
| May 5, 2026 | 8.80 | 9.00 | 8.50 | 8.60 | 8.60 | -3.34% | 26,476 |
| May 4, 2026 | 8.80 | 9.20 | 8.80 | 8.90 | 8.90 | 0.20% | 14,889 |
| May 1, 2026 | 8.81 | 9.00 | 8.51 | 8.88 | 8.88 | 1.29% | 14,954 |
| Apr 30, 2026 | 8.95 | 8.95 | 8.50 | 8.77 | 8.77 | -2.56% | 18,775 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.60 | 9.00 | 9.00 | 1.11% | 18,030 |
| Apr 28, 2026 | 8.46 | 8.90 | 8.41 | 8.90 | 8.90 | 5.24% | 20,793 |