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

Rockwell Medical IN (NQ: RMTI )

2.220 -0.030 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 2.270 2.320 2.200 2.220 505,052 -0.03(-1.33%)
Nov 26, 2024 2.260 2.300 2.185 2.250 788,873 -0.06(-2.60%)
Nov 25, 2024 2.300 2.400 2.230 2.310 1,332,668 +0.06(+2.67%)
Nov 22, 2024 2.200 2.310 2.180 2.250 659,509 +0.05(+2.27%)
Nov 21, 2024 2.330 2.360 2.150 2.200 1,069,709 -0.13(-5.58%)
Nov 20, 2024 2.510 2.520 2.270 2.330 718,369 -0.16(-6.43%)
Nov 19, 2024 2.360 2.589 2.321 2.490 1,014,784 +0.14(+5.96%)
Nov 18, 2024 2.380 2.470 2.330 2.350 845,008 -0.00(-0.21%)
Nov 15, 2024 2.400 2.460 2.270 2.355 1,297,334 -0.14(-5.42%)
Nov 14, 2024 2.660 2.670 2.410 2.490 1,981,877 -0.14(-5.32%)
Nov 13, 2024 3.000 3.040 2.570 2.630 2,807,286 -0.20(-7.07%)
Nov 12, 2024 3.480 3.620 2.810 2.830 6,457,612 -1.82(-39.14%)
Nov 11, 2024 4.760 5.150 4.601 4.650 1,942,970 +0.22(+4.97%)
Nov 08, 2024 4.400 4.680 4.220 4.430 1,440,487 +0.24(+5.73%)
Nov 07, 2024 4.150 4.320 4.031 4.190 453,449 +0.07(+1.58%)
Nov 06, 2024 4.140 4.180 3.950 4.125 528,505 +0.03(+0.61%)
Nov 05, 2024 3.880 4.180 3.800 4.100 512,911 +0.21(+5.40%)
Nov 04, 2024 3.800 4.030 3.775 3.890 438,709 +0.10(+2.64%)
Nov 01, 2024 3.700 3.880 3.700 3.790 322,676 +0.14(+3.84%)
Oct 31, 2024 3.680 3.730 3.550 3.650 182,213 -0.05(-1.35%)
Oct 30, 2024 3.920 3.945 3.500 3.700 665,938 -0.26(-6.57%)
Oct 29, 2024 3.850 4.020 3.800 3.960 443,006 +0.13(+3.39%)
Oct 28, 2024 3.870 4.030 3.710 3.830 643,988 +0.08(+2.13%)
Oct 25, 2024 3.610 3.810 3.540 3.750 376,335 +0.14(+3.88%)
Oct 24, 2024 3.580 3.650 3.520 3.610 306,946 +0.12(+3.44%)
Oct 23, 2024 3.460 3.660 3.420 3.490 381,271 +0.03(+0.87%)
Oct 22, 2024 3.470 3.518 3.420 3.460 112,181 -0.02(-0.43%)
Oct 21, 2024 3.470 3.520 3.400 3.475 166,044 +0.02(+0.43%)
Oct 18, 2024 3.570 3.600 3.420 3.460 326,372 -0.12(-3.35%)
Oct 17, 2024 3.590 3.710 3.550 3.580 411,471 +0.06(+1.56%)
Oct 16, 2024 3.440 3.550 3.400 3.525 344,615 +0.08(+2.47%)
Oct 15, 2024 3.490 3.490 3.320 3.440 242,073 -0.05(-1.43%)
Oct 14, 2024 3.480 3.530 3.390 3.490 315,569 +0.05(+1.45%)
Oct 11, 2024 3.250 3.519 3.250 3.440 400,826 +0.16(+4.88%)
Oct 10, 2024 3.360 3.370 3.250 3.280 310,224 -0.08(-2.38%)
Oct 09, 2024 3.380 3.410 3.100 3.360 614,745 -0.04(-1.03%)
Oct 08, 2024 3.630 3.650 3.370 3.395 590,788 -0.25(-6.99%)
Oct 07, 2024 3.640 3.800 3.610 3.650 379,367 +0.01(+0.27%)
Oct 04, 2024 3.580 3.670 3.530 3.640 302,439 +0.08(+2.25%)
Oct 03, 2024 3.530 3.660 3.470 3.560 400,894 -0.08(-2.20%)
Oct 02, 2024 3.600 3.731 3.561 3.640 241,444 -0.04(-1.09%)
Oct 01, 2024 3.930 3.942 3.580 3.680 615,754 -0.29(-7.30%)
Sep 30, 2024 3.630 3.970 3.593 3.970 724,681 +0.31(+8.47%)
Sep 27, 2024 3.780 3.860 3.540 3.660 563,015 -0.11(-2.92%)
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%)
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.