Business Insurance

Login  |  Register Subscribe



Rockwell Medical IN (NQ: RMTI )

4.125 +0.025 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance