ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8093 -0.0066 (-0.81%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.8010 0.8124 0.7804 0.8093 246,865 -0.01(-0.81%)
Dec 23, 2025 0.8294 0.8699 0.8101 0.8159 133,368 -0.03(-3.25%)
Dec 22, 2025 0.8275 0.8699 0.8228 0.8433 117,617 -0.01(-0.69%)
Dec 19, 2025 0.8500 0.8600 0.8100 0.8492 427,679 -0.00(-0.09%)
Dec 18, 2025 0.8200 0.8791 0.8200 0.8500 217,090 +0.02(+2.88%)
Dec 17, 2025 0.8400 0.8678 0.8150 0.8262 302,193 -0.00(-0.46%)
Dec 16, 2025 0.8600 0.8914 0.8228 0.8300 358,923 -0.03(-3.79%)
Dec 15, 2025 0.9280 0.9400 0.8627 0.8627 373,330 -0.06(-6.71%)
Dec 12, 2025 0.9400 0.9735 0.9201 0.9248 146,066 -0.02(-2.50%)
Dec 11, 2025 0.9600 0.9599 0.9233 0.9485 69,110 -0.01(-1.23%)
Dec 10, 2025 0.9300 0.9661 0.9300 0.9603 153,970 +0.02(+1.73%)
Dec 09, 2025 0.9080 0.9473 0.9080 0.9440 98,146 +0.03(+3.78%)
Dec 08, 2025 0.9900 0.9930 0.8694 0.9096 735,974 -0.08(-7.83%)
Dec 05, 2025 1.000 1.010 0.9851 0.9869 108,548 -0.03(-3.25%)
Dec 04, 2025 0.9900 1.020 0.9701 1.020 165,130 +0.02(+2.11%)
Dec 03, 2025 0.9300 0.9989 0.9101 0.9989 121,452 +0.05(+5.28%)
Dec 02, 2025 0.9300 0.9700 0.9300 0.9488 145,720 +0.01(+1.08%)
Dec 01, 2025 1.030 1.030 0.9380 0.9387 160,678 -0.06(-5.69%)
Nov 28, 2025 0.9600 1.020 0.9502 0.9953 179,320 +0.04(+3.80%)
Nov 26, 2025 0.9000 0.9600 0.8902 0.9589 298,818 +0.04(+4.81%)
Nov 25, 2025 0.9100 0.9193 0.8900 0.9149 132,821 +0.00(+0.48%)
Nov 24, 2025 0.8823 0.9180 0.8691 0.9105 113,871 +0.02(+2.15%)
Nov 21, 2025 0.8836 0.9046 0.8400 0.8913 296,726 +0.03(+4.08%)
Nov 20, 2025 0.8600 0.9200 0.8500 0.8564 240,035 -0.00(-0.40%)
Nov 19, 2025 0.8738 0.8970 0.8381 0.8598 364,623 -0.02(-1.76%)
Nov 18, 2025 0.8700 0.8970 0.8601 0.8752 252,328 +0.01(+1.11%)
Nov 17, 2025 0.9400 0.9400 0.8600 0.8656 392,877 -0.05(-5.82%)
Nov 14, 2025 0.9000 0.9392 0.8889 0.9191 361,231 +0.01(+0.72%)
Nov 13, 2025 0.9800 0.9800 0.9101 0.9125 327,753 -0.04(-4.46%)
Nov 12, 2025 0.9492 1.070 0.9400 0.9551 922,021 -0.09(-9.04%)
Nov 11, 2025 1.050 1.060 1.020 1.050 412,220 -0.02(-1.87%)
Nov 10, 2025 1.020 1.070 1.000 1.070 288,770 +0.08(+8.57%)
Nov 07, 2025 1.000 1.015 0.9649 0.9855 717,397 -0.02(-2.43%)
Nov 06, 2025 1.040 1.070 1.000 1.010 437,012 -0.03(-2.88%)
Nov 05, 2025 1.030 1.090 1.010 1.040 415,359 +0.00(+0.00%)
Nov 04, 2025 1.050 1.070 1.010 1.040 377,697 -0.04(-3.70%)
Nov 03, 2025 1.100 1.100 1.060 1.080 372,602 -0.03(-2.70%)
Oct 31, 2025 1.080 1.170 1.070 1.110 431,994 +0.03(+2.78%)
Oct 30, 2025 1.080 1.120 1.070 1.080 301,400 -0.01(-0.92%)
Oct 29, 2025 1.110 1.120 1.080 1.090 416,080 -0.03(-2.68%)
Oct 28, 2025 1.140 1.150 1.100 1.120 435,995 -0.02(-1.75%)
Oct 27, 2025 1.180 1.180 1.140 1.140 288,209 -0.02(-1.72%)
Oct 24, 2025 1.140 1.185 1.130 1.160 349,411 +0.01(+0.87%)
Oct 23, 2025 1.130 1.170 1.130 1.150 312,492 +0.01(+0.88%)
Oct 22, 2025 1.180 1.185 1.120 1.140 396,513 -0.04(-3.39%)
Oct 21, 2025 1.190 1.190 1.150 1.180 292,902 -0.01(-0.84%)
Oct 20, 2025 1.200 1.210 1.160 1.190 370,562 +0.02(+1.71%)
Oct 17, 2025 1.190 1.202 1.150 1.170 347,250 -0.02(-1.68%)
Oct 16, 2025 1.190 1.270 1.180 1.190 765,307 -0.01(-0.83%)
Oct 15, 2025 1.200 1.230 1.190 1.200 519,447 +0.00(+0.00%)
Oct 14, 2025 1.140 1.220 1.110 1.200 713,625 +0.06(+5.26%)
Oct 13, 2025 1.080 1.150 1.080 1.140 502,915 +0.04(+3.64%)
Oct 10, 2025 1.200 1.205 1.100 1.100 926,307 -0.11(-9.09%)
Oct 09, 2025 1.190 1.230 1.180 1.210 500,957 +0.00(+0.00%)
Oct 08, 2025 1.180 1.220 1.155 1.210 557,177 +0.02(+1.68%)
Oct 07, 2025 1.190 1.220 1.170 1.190 857,163 -0.02(-1.65%)
Oct 06, 2025 1.170 1.210 1.170 1.210 711,668 -0.01(-0.82%)
Oct 03, 2025 1.200 1.240 1.190 1.220 694,453 +0.01(+0.83%)
Oct 02, 2025 1.220 1.260 1.180 1.210 844,345 +0.02(+1.68%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.