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

Rockwell Medical IN (NQ: RMTI )

3.660 -0.110 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 3.790 3.880 3.670 3.770 400,147 +0.03(+0.80%)
Sep 25, 2024 3.780 3.860 3.630 3.740 828,298 -0.05(-1.32%)
Sep 24, 2024 3.980 4.071 3.780 3.790 594,177 -0.13(-3.32%)
Sep 23, 2024 4.400 4.435 3.920 3.920 1,046,117 -0.48(-10.91%)
Sep 20, 2024 4.190 4.570 4.150 4.400 1,019,394 +0.26(+6.15%)
Sep 19, 2024 4.090 4.450 4.090 4.145 826,372 +0.12(+3.11%)
Sep 18, 2024 3.940 4.120 3.880 4.020 477,699 +0.08(+2.03%)
Sep 17, 2024 3.860 4.140 3.860 3.940 453,594 +0.09(+2.34%)
Sep 16, 2024 3.930 4.150 3.820 3.850 625,144 -0.02(-0.65%)
Sep 13, 2024 4.200 4.200 3.660 3.875 833,522 -0.28(-6.74%)
Sep 12, 2024 4.140 4.380 4.040 4.155 1,024,762 +0.06(+1.34%)
Sep 11, 2024 3.870 4.375 3.865 4.100 1,993,874 +0.31(+8.18%)
Sep 10, 2024 3.470 3.940 3.460 3.790 1,555,084 +0.26(+7.37%)
Sep 09, 2024 3.050 3.590 3.050 3.530 1,162,996 +0.55(+18.46%)
Sep 06, 2024 3.060 3.080 2.910 2.980 369,748 -0.06(-1.97%)
Sep 05, 2024 3.120 3.130 2.920 3.040 503,849 -0.09(-2.88%)
Sep 04, 2024 3.210 3.270 3.024 3.130 518,879 -0.11(-3.40%)
Sep 03, 2024 2.900 3.430 2.900 3.240 1,507,565 +0.38(+13.29%)
Aug 30, 2024 2.960 2.975 2.780 2.860 328,665 -0.07(-2.39%)
Aug 29, 2024 3.010 3.044 2.850 2.930 366,272 -0.10(-3.30%)
Aug 28, 2024 3.090 3.099 2.960 3.030 275,754 -0.04(-1.30%)
Aug 27, 2024 3.030 3.110 2.980 3.070 401,935 +0.01(+0.33%)
Aug 26, 2024 3.080 3.200 3.020 3.060 565,237 +0.02(+0.66%)
Aug 23, 2024 3.000 3.110 2.850 3.040 552,295 +0.08(+2.70%)
Aug 22, 2024 3.150 3.150 2.895 2.960 468,272 -0.14(-4.52%)
Aug 21, 2024 3.130 3.210 3.020 3.100 810,985 +0.11(+3.68%)
Aug 20, 2024 3.090 3.230 2.850 2.990 1,066,322 +0.08(+2.75%)
Aug 19, 2024 2.560 2.990 2.560 2.910 1,128,195 +0.33(+12.79%)
Aug 16, 2024 2.640 2.640 2.490 2.580 255,297 +0.02(+0.78%)
Aug 15, 2024 2.450 2.620 2.350 2.560 630,485 +0.20(+8.47%)
Aug 14, 2024 2.380 2.400 2.162 2.360 355,446 -0.04(-1.67%)
Aug 13, 2024 2.430 2.470 2.330 2.400 317,005 +0.02(+0.84%)
Aug 12, 2024 2.230 2.400 2.183 2.380 303,204 +0.21(+9.68%)
Aug 09, 2024 2.200 2.279 2.080 2.170 261,382 +0.03(+1.40%)
Aug 08, 2024 2.060 2.190 1.928 2.140 658,095 +0.37(+20.90%)
Aug 07, 2024 1.810 1.835 1.730 1.770 100,952 +0.00(+0.00%)
Aug 06, 2024 1.790 1.820 1.730 1.770 79,961 +0.04(+2.31%)
Aug 05, 2024 1.640 1.800 1.600 1.730 194,145 -0.03(-1.70%)
Aug 02, 2024 1.780 1.820 1.711 1.760 67,346 -0.07(-3.83%)
Aug 01, 2024 1.830 1.880 1.800 1.830 72,321 +0.00(+0.00%)
Jul 31, 2024 1.830 1.860 1.780 1.830 66,339 +0.01(+0.55%)
Jul 30, 2024 1.860 1.860 1.780 1.820 91,415 -0.02(-1.09%)
Jul 29, 2024 1.890 1.950 1.840 1.840 83,004 -0.05(-2.65%)
Jul 26, 2024 1.820 1.970 1.820 1.890 82,920 +0.04(+2.16%)
Jul 25, 2024 1.890 1.920 1.810 1.850 120,981 -0.04(-2.37%)
Jul 24, 2024 1.930 1.950 1.860 1.895 72,687 -0.04(-2.32%)
Jul 23, 2024 1.920 1.975 1.870 1.940 96,176 -0.01(-0.51%)
Jul 22, 2024 1.940 1.985 1.890 1.950 82,022 +0.03(+1.56%)
Jul 19, 2024 1.880 1.960 1.880 1.920 56,301 +0.02(+1.05%)
Jul 18, 2024 2.010 2.060 1.870 1.900 164,096 -0.12(-6.17%)
Jul 17, 2024 2.050 2.080 1.900 2.025 206,785 -0.06(-2.64%)
Jul 16, 2024 2.160 2.160 2.040 2.080 125,658 -0.07(-3.26%)
Jul 15, 2024 2.130 2.170 2.045 2.150 101,958 +0.02(+0.94%)
Jul 12, 2024 2.170 2.280 2.070 2.130 268,222 +0.02(+1.19%)
Jul 11, 2024 2.010 2.190 1.990 2.105 336,367 +0.18(+9.07%)
Jul 10, 2024 1.830 2.030 1.820 1.930 346,695 +0.10(+5.46%)
Jul 09, 2024 1.820 1.890 1.780 1.830 143,244 +0.01(+0.55%)
Jul 08, 2024 1.700 1.840 1.700 1.820 196,486 +0.10(+5.81%)
Jul 05, 2024 1.740 1.760 1.670 1.720 119,248 -0.05(-2.71%)
Jul 03, 2024 1.700 1.770 1.700 1.768 25,138 +0.08(+4.62%)
Jul 02, 2024 1.680 1.720 1.660 1.690 97,789 +0.02(+1.20%)
Jul 01, 2024 1.760 1.770 1.670 1.670 105,195 -0.09(-5.11%)
Jun 28, 2024 1.750 1.760 1.680 1.760 292,490 +0.00(+0.00%)
Jun 27, 2024 1.730 1.770 1.730 1.760 57,724 +0.02(+1.15%)
Jun 26, 2024 1.710 1.783 1.710 1.740 100,660 +0.00(+0.00%)
Jun 25, 2024 1.860 1.877 1.740 1.740 91,469 -0.10(-5.43%)
Jun 24, 2024 1.830 1.860 1.790 1.840 145,649 +0.00(+0.00%)
Jun 21, 2024 1.830 1.880 1.790 1.840 204,153 +0.01(+0.55%)
Jun 20, 2024 1.830 1.895 1.820 1.830 172,414 -0.02(-1.08%)
Jun 18, 2024 1.830 1.880 1.820 1.850 213,098 +0.01(+0.27%)
Jun 17, 2024 1.840 1.880 1.720 1.845 688,181 -0.01(-0.27%)
Jun 14, 2024 1.830 1.880 1.830 1.850 109,818 +0.01(+0.54%)
Jun 13, 2024 1.890 1.915 1.820 1.840 103,410 -0.05(-2.90%)
Jun 12, 2024 1.910 1.922 1.810 1.895 186,691 +0.01(+0.26%)
Jun 11, 2024 1.940 1.940 1.840 1.890 80,816 +0.00(+0.27%)
Jun 10, 2024 1.770 1.900 1.740 1.885 240,791 -0.00(-0.26%)
Jun 07, 2024 1.920 1.970 1.840 1.890 183,616 -0.03(-1.56%)
Jun 06, 2024 1.790 1.980 1.760 1.920 552,781 +0.13(+7.26%)
Jun 05, 2024 1.780 1.840 1.730 1.790 319,964 +0.03(+1.70%)
Jun 04, 2024 1.730 1.770 1.660 1.760 190,037 +0.01(+0.57%)
Jun 03, 2024 1.760 1.770 1.670 1.750 299,217 -0.00(-0.28%)
May 31, 2024 1.750 1.800 1.710 1.755 175,970 -0.02(-0.85%)
May 30, 2024 1.790 1.820 1.740 1.770 115,057 -0.03(-1.67%)
May 29, 2024 1.760 1.800 1.730 1.800 99,045 +0.01(+0.56%)
May 28, 2024 1.820 1.820 1.700 1.790 199,979 -0.02(-1.10%)
May 24, 2024 1.820 1.824 1.740 1.810 91,635 -0.00(-0.28%)
May 23, 2024 1.820 1.830 1.730 1.815 383,681 +0.00(+0.28%)
May 22, 2024 1.790 1.830 1.725 1.810 235,465 +0.01(+0.56%)
May 21, 2024 1.790 1.850 1.750 1.800 244,494 +0.00(+0.00%)
May 20, 2024 1.750 1.820 1.710 1.800 250,088 +0.04(+1.98%)
May 17, 2024 1.710 1.830 1.680 1.765 178,384 +0.02(+1.44%)
May 16, 2024 1.730 1.760 1.680 1.740 87,997 +0.03(+1.75%)
May 15, 2024 1.670 1.820 1.670 1.710 188,455 +0.01(+0.59%)
May 14, 2024 1.800 1.930 1.690 1.700 261,885 +0.00(+0.00%)
May 13, 2024 1.630 1.710 1.600 1.700 79,010 +0.06(+3.66%)
May 10, 2024 1.640 1.665 1.610 1.640 39,035 -0.01(-0.61%)
May 09, 2024 1.600 1.660 1.600 1.650 52,051 +0.05(+3.12%)
May 08, 2024 1.630 1.660 1.590 1.600 37,133 -0.04(-2.44%)
May 07, 2024 1.610 1.719 1.610 1.640 124,378 +0.03(+1.86%)
May 06, 2024 1.580 1.690 1.580 1.610 51,763 +0.03(+1.90%)
May 03, 2024 1.650 1.720 1.570 1.580 75,072 -0.05(-3.07%)
May 02, 2024 1.540 1.660 1.520 1.630 52,457 +0.09(+5.84%)
May 01, 2024 1.450 1.590 1.450 1.540 42,502 +0.08(+5.48%)
Apr 30, 2024 1.470 1.490 1.440 1.460 176,386 -0.02(-1.35%)
Apr 29, 2024 1.440 1.480 1.440 1.480 71,113 +0.02(+1.72%)
Apr 26, 2024 1.480 1.524 1.420 1.455 271,004 -0.05(-3.64%)
Apr 25, 2024 1.450 1.560 1.450 1.510 210,170 +0.02(+1.34%)
Apr 24, 2024 1.540 1.540 1.450 1.490 54,308 -0.04(-2.61%)
Apr 23, 2024 1.500 1.550 1.500 1.530 32,304 +0.02(+0.99%)
Apr 22, 2024 1.470 1.540 1.450 1.515 136,340 +0.06(+4.48%)
Apr 19, 2024 1.480 1.500 1.450 1.450 81,533 -0.03(-2.03%)
Apr 18, 2024 1.490 1.570 1.450 1.480 220,842 +0.00(+0.00%)
Apr 17, 2024 1.480 1.530 1.450 1.480 156,073 -0.01(-0.67%)
Apr 16, 2024 1.520 1.587 1.470 1.490 110,257 -0.03(-2.30%)
Apr 15, 2024 1.580 1.590 1.510 1.525 111,770 -0.08(-4.69%)
Apr 12, 2024 1.620 1.630 1.560 1.600 64,486 -0.02(-1.23%)
Apr 11, 2024 1.620 1.630 1.566 1.620 123,321 +0.04(+2.53%)
Apr 10, 2024 1.570 1.640 1.560 1.580 121,660 -0.04(-2.47%)
Apr 09, 2024 1.610 1.677 1.580 1.620 180,204 +0.00(+0.00%)
Apr 08, 2024 1.630 1.660 1.600 1.620 175,350 -0.03(-1.82%)
Apr 05, 2024 1.700 1.700 1.640 1.650 96,796 -0.04(-2.37%)
Apr 04, 2024 1.640 1.750 1.640 1.690 172,121 +0.06(+3.68%)
Apr 03, 2024 1.630 1.657 1.590 1.630 231,730 -0.03(-1.81%)
Apr 02, 2024 1.700 1.730 1.640 1.660 160,625 -0.04(-2.35%)
Apr 01, 2024 1.660 1.810 1.624 1.700 431,574 +0.04(+2.41%)
Mar 28, 2024 1.630 1.700 1.600 1.660 349,810 +0.02(+1.22%)
Mar 27, 2024 1.630 1.680 1.580 1.640 254,175 -0.01(-0.61%)
Mar 26, 2024 1.630 1.700 1.570 1.650 432,703 +0.03(+1.85%)
Mar 25, 2024 1.680 1.700 1.600 1.620 310,507 -0.09(-5.26%)
Mar 22, 2024 1.450 1.720 1.440 1.710 643,949 +0.19(+12.50%)
Mar 21, 2024 1.750 1.760 1.475 1.520 1,580,384 -0.13(-7.88%)
Mar 20, 2024 1.430 1.700 1.430 1.650 561,459 +0.24(+17.02%)
Mar 19, 2024 1.410 1.460 1.380 1.410 162,541 +0.02(+1.44%)
Mar 18, 2024 1.400 1.490 1.360 1.390 160,352 -0.01(-0.71%)
Mar 15, 2024 1.350 1.430 1.350 1.400 189,425 +0.01(+0.72%)
Mar 14, 2024 1.480 1.510 1.370 1.390 166,126 -0.07(-4.79%)
Mar 13, 2024 1.460 1.500 1.450 1.460 73,589 +0.02(+1.39%)
Mar 12, 2024 1.550 1.560 1.420 1.440 321,173 -0.10(-6.49%)
Mar 11, 2024 1.500 1.580 1.450 1.540 279,446 +0.02(+1.32%)
Mar 08, 2024 1.570 1.600 1.460 1.520 124,144 -0.01(-0.65%)
Mar 07, 2024 1.480 1.570 1.438 1.530 138,756 +0.03(+2.00%)
Mar 06, 2024 1.500 1.500 1.420 1.500 148,363 +0.02(+1.35%)
Mar 05, 2024 1.500 1.530 1.400 1.480 128,541 +0.01(+0.68%)
Mar 04, 2024 1.580 1.590 1.400 1.470 244,183 -0.09(-5.77%)
Mar 01, 2024 1.450 1.580 1.364 1.560 328,043 +0.15(+10.64%)
Feb 29, 2024 1.380 1.430 1.330 1.410 243,709 +0.05(+3.68%)
Feb 28, 2024 1.350 1.380 1.290 1.360 129,098 -0.01(-0.73%)
Feb 27, 2024 1.360 1.390 1.310 1.370 190,570 +0.00(+0.00%)
Feb 26, 2024 1.250 1.370 1.245 1.370 154,235 +0.11(+8.73%)
Feb 23, 2024 1.250 1.280 1.230 1.260 165,470 -0.03(-2.33%)
Feb 22, 2024 1.290 1.320 1.250 1.290 238,593 -0.04(-3.01%)
Feb 21, 2024 1.340 1.380 1.300 1.330 202,017 -0.01(-0.75%)
Feb 20, 2024 1.340 1.360 1.290 1.340 84,028 -0.01(-0.74%)
Feb 16, 2024 1.370 1.430 1.320 1.350 160,261 -0.04(-2.88%)
Feb 15, 2024 1.300 1.390 1.250 1.390 99,531 +0.10(+7.75%)
Feb 14, 2024 1.290 1.330 1.240 1.290 164,440 +0.00(+0.00%)
Feb 13, 2024 1.280 1.350 1.250 1.290 158,210 -0.05(-3.73%)
Feb 12, 2024 1.300 1.410 1.281 1.340 216,668 +0.04(+3.08%)
Feb 09, 2024 1.240 1.300 1.230 1.300 146,130 +0.07(+5.69%)
Feb 08, 2024 1.260 1.280 1.198 1.230 221,956 -0.02(-1.60%)
Feb 07, 2024 1.240 1.260 1.210 1.250 78,962 -0.01(-0.79%)
Feb 06, 2024 1.220 1.290 1.200 1.260 156,456 +0.01(+0.80%)
Feb 05, 2024 1.280 1.280 1.160 1.250 197,071 -0.05(-3.85%)
Feb 02, 2024 1.290 1.300 1.210 1.300 350,099 +0.00(+0.00%)
Feb 01, 2024 1.350 1.350 1.260 1.300 128,330 -0.02(-1.52%)
Jan 31, 2024 1.390 1.410 1.320 1.320 170,996 -0.10(-7.04%)
Jan 30, 2024 1.330 1.450 1.300 1.420 222,386 +0.08(+5.97%)
Jan 29, 2024 1.420 1.430 1.340 1.340 98,544 -0.08(-5.63%)
Jan 26, 2024 1.380 1.440 1.360 1.420 87,260 +0.04(+2.90%)
Jan 25, 2024 1.360 1.420 1.330 1.380 141,446 +0.02(+1.47%)
Jan 24, 2024 1.470 1.480 1.340 1.360 238,973 -0.09(-6.21%)
Jan 23, 2024 1.440 1.490 1.410 1.450 118,764 +0.01(+0.69%)
Jan 22, 2024 1.410 1.460 1.380 1.440 145,129 +0.06(+4.35%)
Jan 19, 2024 1.450 1.472 1.380 1.380 145,689 -0.10(-6.76%)
Jan 18, 2024 1.420 1.510 1.382 1.480 325,237 +0.04(+2.78%)
Jan 17, 2024 1.490 1.490 1.410 1.440 146,128 -0.04(-2.70%)
Jan 16, 2024 1.520 1.532 1.480 1.480 234,070 -0.06(-3.90%)
Jan 12, 2024 1.530 1.600 1.530 1.540 96,068 +0.00(+0.00%)
Jan 11, 2024 1.590 1.590 1.520 1.540 281,497 -0.03(-1.91%)
Jan 10, 2024 1.610 1.630 1.550 1.570 212,685 -0.03(-1.88%)
Jan 09, 2024 1.650 1.650 1.580 1.600 276,596 -0.05(-3.03%)
Jan 08, 2024 1.750 1.750 1.590 1.650 426,587 -0.10(-5.71%)
Jan 05, 2024 1.710 1.779 1.710 1.750 99,205 +0.03(+1.74%)
Jan 04, 2024 1.730 1.765 1.700 1.720 118,161 -0.01(-0.58%)
Jan 03, 2024 1.850 1.860 1.715 1.730 290,807 -0.13(-6.99%)
Jan 02, 2024 1.890 1.940 1.850 1.860 184,774 -0.03(-1.59%)
Dec 29, 2023 1.930 2.020 1.860 1.890 239,305 -0.06(-3.08%)
Dec 28, 2023 1.890 2.070 1.880 1.950 1,280,578 +0.03(+1.56%)
Dec 27, 2023 1.920 1.970 1.890 1.920 206,025 -0.01(-0.52%)
Dec 26, 2023 1.890 1.950 1.870 1.930 243,913 +0.04(+2.12%)
Dec 22, 2023 1.850 1.940 1.850 1.890 210,879 +0.05(+2.72%)
Dec 21, 2023 1.830 1.870 1.790 1.840 171,476 +0.05(+2.79%)
Dec 20, 2023 1.750 1.920 1.730 1.790 423,652 +0.06(+3.47%)
Dec 19, 2023 1.740 1.770 1.670 1.730 372,991 +0.04(+2.37%)
Dec 18, 2023 1.720 1.789 1.690 1.690 186,884 -0.06(-3.15%)
Dec 15, 2023 1.760 1.819 1.700 1.745 298,392 -0.00(-0.29%)
Dec 14, 2023 1.760 1.820 1.730 1.750 407,874 +0.01(+0.57%)
Dec 13, 2023 1.620 1.770 1.612 1.740 339,638 +0.10(+6.10%)
Dec 12, 2023 1.720 1.720 1.625 1.640 297,206 -0.08(-4.65%)
Dec 11, 2023 1.780 1.800 1.685 1.720 184,192 -0.04(-2.27%)
Dec 08, 2023 1.670 1.840 1.670 1.760 529,249 +0.11(+6.67%)
Dec 07, 2023 1.680 1.731 1.610 1.650 405,419 -0.02(-1.20%)
Dec 06, 2023 1.740 1.810 1.670 1.670 214,016 -0.11(-6.18%)
Dec 05, 2023 1.760 1.795 1.660 1.780 264,704 +0.00(+0.00%)
Dec 04, 2023 1.810 1.840 1.760 1.780 264,209 -0.06(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.