Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical, Inc. - Common Stock (NQ: RMTI )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.870 1.900 1.830 1.850 187,812 -0.01(-0.54%)
Feb 13, 2025 1.830 1.888 1.810 1.860 266,934 +0.04(+2.20%)
Feb 12, 2025 1.790 1.850 1.760 1.820 302,888 +0.03(+1.68%)
Feb 11, 2025 1.880 1.900 1.750 1.790 469,062 -0.08(-4.28%)
Feb 10, 2025 1.900 1.925 1.830 1.870 431,515 -0.03(-1.58%)
Feb 07, 2025 2.000 2.048 1.880 1.900 454,810 -0.08(-4.04%)
Feb 06, 2025 2.030 2.080 1.970 1.980 224,193 -0.04(-1.98%)
Feb 05, 2025 2.070 2.100 2.000 2.020 167,491 -0.04(-1.94%)
Feb 04, 2025 2.050 2.070 2.021 2.060 168,066 +0.04(+1.98%)
Feb 03, 2025 2.000 2.020 1.920 2.020 269,696 -0.02(-0.98%)
Jan 31, 2025 2.100 2.120 2.000 2.040 178,083 -0.03(-1.45%)
Jan 30, 2025 2.060 2.122 2.060 2.070 178,100 +0.03(+1.47%)
Jan 29, 2025 2.120 2.120 2.010 2.040 174,887 -0.08(-3.77%)
Jan 28, 2025 2.050 2.150 1.950 2.120 358,018 +0.06(+2.91%)
Jan 27, 2025 2.140 2.185 2.010 2.060 464,637 -0.14(-6.36%)
Jan 24, 2025 2.230 2.265 2.190 2.200 176,365 -0.03(-1.35%)
Jan 23, 2025 2.210 2.235 2.160 2.230 211,128 +0.05(+2.29%)
Jan 22, 2025 2.200 2.230 2.160 2.180 145,205 -0.01(-0.46%)
Jan 21, 2025 2.110 2.200 2.080 2.190 278,912 +0.07(+3.30%)
Jan 17, 2025 2.110 2.175 2.100 2.120 171,585 +0.02(+0.95%)
Jan 16, 2025 2.080 2.129 2.060 2.100 139,636 +0.01(+0.48%)
Jan 15, 2025 2.040 2.115 2.020 2.090 197,548 +0.09(+4.50%)
Jan 14, 2025 2.060 2.060 1.980 2.000 252,022 -0.01(-0.50%)
Jan 13, 2025 2.050 2.050 1.970 2.010 526,789 -0.07(-3.37%)
Jan 10, 2025 2.100 2.105 2.030 2.080 308,487 -0.05(-2.35%)
Jan 08, 2025 2.220 2.235 2.110 2.130 231,948 -0.10(-4.48%)
Jan 07, 2025 2.240 2.290 2.195 2.230 220,830 -0.02(-1.11%)
Jan 06, 2025 2.370 2.410 2.240 2.255 389,245 -0.08(-3.22%)
Jan 03, 2025 2.200 2.355 2.200 2.330 400,936 +0.11(+4.95%)
Jan 02, 2025 2.040 2.240 2.040 2.220 583,407 +0.18(+8.82%)
Dec 31, 2024 2.040 0 -0.01(-0.49%)
Dec 30, 2024 2.120 2.120 2.035 2.050 535,377 -0.09(-4.21%)
Dec 27, 2024 2.160 2.206 2.090 2.140 287,729 -0.02(-0.93%)
Dec 26, 2024 2.120 2.170 2.060 2.160 346,113 +0.01(+0.47%)
Dec 24, 2024 2.130 2.170 2.111 2.150 137,560 +0.04(+1.90%)
Dec 23, 2024 2.080 2.140 2.000 2.110 402,886 +0.03(+1.44%)
Dec 20, 2024 2.020 2.120 1.980 2.080 480,168 +0.03(+1.46%)
Dec 19, 2024 2.130 2.160 2.040 2.050 407,549 -0.04(-1.91%)
Dec 18, 2024 2.220 2.250 2.050 2.090 649,955 -0.13(-5.86%)
Dec 17, 2024 2.140 2.340 2.110 2.220 1,342,211 +0.21(+10.45%)
Dec 16, 2024 2.020 2.090 1.980 2.010 616,404 -0.03(-1.47%)
Dec 13, 2024 2.050 2.100 2.030 2.040 442,467 -0.03(-1.45%)
Dec 12, 2024 2.040 2.090 2.010 2.070 464,298 +0.03(+1.47%)
Dec 11, 2024 2.090 2.100 2.000 2.040 744,584 -0.04(-1.92%)
Dec 10, 2024 2.160 2.160 2.050 2.080 547,020 -0.06(-2.80%)
Dec 09, 2024 2.120 2.170 2.090 2.140 549,753 +0.01(+0.47%)
Dec 06, 2024 2.200 2.200 2.110 2.130 608,574 -0.05(-2.29%)
Dec 05, 2024 2.230 2.240 2.130 2.180 612,357 -0.05(-2.24%)
Dec 04, 2024 2.210 2.290 2.210 2.230 479,405 +0.03(+1.36%)
Dec 03, 2024 2.240 2.245 2.145 2.200 885,297 -0.04(-1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.