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)

0.9421 -0.0979 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.9000 0.9500 0.8800 0.9421 743,091 -0.10(-9.41%)
Mar 25, 2026 1.050 1.086 1.025 1.040 697,055 +0.01(+0.97%)
Mar 24, 2026 1.030 1.050 1.020 1.030 306,910 +0.01(+0.98%)
Mar 23, 2026 1.040 1.050 0.9918 1.020 143,614 -0.03(-2.86%)
Mar 20, 2026 1.030 1.050 0.9840 1.050 224,514 +0.02(+1.94%)
Mar 19, 2026 1.020 1.050 1.000 1.030 181,293 +0.00(+0.00%)
Mar 18, 2026 1.050 1.080 1.010 1.030 226,541 -0.03(-2.83%)
Mar 17, 2026 0.9700 1.080 0.9206 1.060 516,333 +0.10(+10.96%)
Mar 16, 2026 0.8900 0.9680 0.8900 0.9553 440,828 +0.06(+6.61%)
Mar 13, 2026 0.9300 0.9300 0.8800 0.8961 321,815 -0.00(-0.09%)
Mar 12, 2026 0.9000 0.9070 0.8713 0.8969 127,341 -0.01(-0.77%)
Mar 11, 2026 0.8840 0.9300 0.8689 0.9039 280,472 +0.02(+2.17%)
Mar 10, 2026 0.9200 0.9200 0.8708 0.8847 388,649 -0.02(-1.98%)
Mar 09, 2026 0.8600 0.9313 0.8506 0.9026 310,941 +0.04(+4.20%)
Mar 06, 2026 0.8800 0.8965 0.8600 0.8662 274,867 -0.02(-2.69%)
Mar 05, 2026 0.8700 0.8979 0.8700 0.8901 220,096 -0.00(-0.20%)
Mar 04, 2026 0.8883 0.9101 0.8652 0.8919 266,052 -0.01(-0.83%)
Mar 03, 2026 0.9000 0.9224 0.8661 0.8994 260,016 -0.00(-0.12%)
Mar 02, 2026 0.8900 0.9295 0.8900 0.9005 217,472 -0.00(-0.01%)
Feb 27, 2026 0.9201 0.9425 0.8900 0.9006 265,425 -0.03(-3.29%)
Feb 26, 2026 0.9100 0.9600 0.9100 0.9312 149,923 +0.00(+0.12%)
Feb 25, 2026 0.9400 0.9447 0.8914 0.9301 297,525 -0.01(-1.00%)
Feb 24, 2026 0.9100 0.9494 0.8900 0.9395 168,953 +0.02(+2.02%)
Feb 23, 2026 0.9500 0.9863 0.9201 0.9209 232,491 -0.03(-3.32%)
Feb 20, 2026 1.010 1.028 0.9507 0.9525 393,497 -0.06(-5.69%)
Feb 19, 2026 1.050 1.050 0.9807 1.010 280,231 -0.04(-3.81%)
Feb 18, 2026 1.044 1.070 1.010 1.050 367,117 +0.02(+1.94%)
Feb 17, 2026 1.010 1.030 0.9803 1.030 261,432 +0.02(+1.98%)
Feb 13, 2026 1.020 1.055 1.000 1.010 140,192 -0.01(-0.98%)
Feb 12, 2026 1.070 1.088 1.000 1.020 196,755 -0.07(-6.42%)
Feb 11, 2026 1.100 1.100 1.040 1.090 256,602 +0.00(+0.00%)
Feb 10, 2026 1.090 1.120 1.075 1.090 180,017 +0.01(+0.93%)
Feb 09, 2026 1.060 1.100 1.040 1.080 172,883 +0.02(+1.89%)
Feb 06, 2026 1.000 1.090 1.000 1.060 286,922 +0.06(+6.00%)
Feb 05, 2026 1.030 1.050 1.000 1.000 321,411 -0.03(-2.91%)
Feb 04, 2026 1.120 1.140 1.020 1.030 397,822 -0.09(-8.04%)
Feb 03, 2026 1.130 1.180 1.090 1.120 353,162 -0.02(-1.75%)
Feb 02, 2026 1.060 1.180 1.058 1.140 482,592 +0.07(+6.54%)
Jan 30, 2026 1.080 1.110 1.050 1.070 219,850 -0.02(-1.83%)
Jan 29, 2026 1.130 1.130 1.070 1.090 260,011 -0.04(-3.54%)
Jan 28, 2026 1.140 1.180 1.120 1.130 342,606 -0.02(-1.74%)
Jan 27, 2026 1.100 1.170 1.070 1.150 324,582 +0.06(+5.50%)
Jan 26, 2026 1.150 1.150 1.065 1.090 540,616 -0.06(-5.22%)
Jan 23, 2026 1.100 1.198 1.100 1.150 563,794 +0.03(+2.68%)
Jan 22, 2026 1.230 1.230 1.110 1.120 1,152,368 -0.11(-8.94%)
Jan 21, 2026 1.270 1.290 1.160 1.230 1,904,905 -0.03(-2.38%)
Jan 20, 2026 1.110 1.290 1.080 1.260 24,119,938 +0.30(+31.62%)
Jan 16, 2026 0.9631 0.9860 0.9495 0.9573 64,844 +0.01(+0.75%)
Jan 15, 2026 0.9600 0.9899 0.9484 0.9502 153,817 -0.01(-0.76%)
Jan 14, 2026 0.9504 0.9750 0.9200 0.9575 133,133 +0.01(+0.75%)
Jan 13, 2026 0.9700 0.9988 0.9500 0.9504 145,005 -0.05(-4.56%)
Jan 12, 2026 0.9725 0.9988 0.9487 0.9958 221,301 +0.06(+6.22%)
Jan 09, 2026 0.9800 0.9900 0.9302 0.9375 159,112 -0.04(-4.11%)
Jan 08, 2026 0.9600 1.010 0.9300 0.9777 277,592 +0.03(+2.76%)
Jan 07, 2026 0.9500 0.9588 0.9260 0.9514 101,205 +0.03(+2.78%)
Jan 06, 2026 0.9865 0.9900 0.9200 0.9257 122,438 -0.06(-6.30%)
Jan 05, 2026 0.9900 0.9978 0.9051 0.9879 589,954 +0.12(+14.43%)
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.