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)

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 1.110 1.110 1.030 1.090 455,312 -0.02(-1.80%)
Jul 14, 2025 1.110 1.150 1.030 1.110 304,671 -0.02(-1.77%)
Jul 11, 2025 1.310 1.310 1.100 1.130 923,132 -0.16(-12.40%)
Jul 10, 2025 1.340 1.420 1.250 1.290 1,843,515 +0.10(+8.40%)
Jul 09, 2025 0.9500 1.205 0.9400 1.190 1,527,590 +0.26(+27.79%)
Jul 08, 2025 0.8400 0.9800 0.8100 0.9312 989,075 +0.13(+16.84%)
Jul 07, 2025 0.8300 0.8767 0.7950 0.7970 222,798 -0.03(-3.14%)
Jul 03, 2025 0.8100 0.8551 0.8100 0.8228 160,882 +0.00(+0.56%)
Jul 02, 2025 0.8061 0.8399 0.8061 0.8182 123,906 -0.01(-1.54%)
Jul 01, 2025 0.8396 0.8420 0.8000 0.8310 211,298 -0.02(-2.00%)
Jun 30, 2025 0.8097 0.8671 0.8097 0.8480 224,011 +0.06(+7.06%)
Jun 27, 2025 0.8100 0.8175 0.7857 0.7921 271,063 -0.02(-2.09%)
Jun 26, 2025 0.8300 0.8400 0.7801 0.8090 344,194 -0.02(-2.52%)
Jun 25, 2025 0.8600 0.8887 0.8000 0.8299 387,632 -0.03(-3.91%)
Jun 24, 2025 0.9000 0.9100 0.8600 0.8637 310,630 -0.01(-0.79%)
Jun 23, 2025 0.8900 0.8950 0.8700 0.8706 173,530 -0.02(-2.18%)
Jun 20, 2025 0.9300 0.9300 0.8900 0.8900 286,347 -0.05(-5.32%)
Jun 18, 2025 0.9150 0.9649 0.9100 0.9400 112,100 +0.03(+2.87%)
Jun 17, 2025 0.9400 0.9640 0.9100 0.9138 158,621 -0.04(-3.81%)
Jun 16, 2025 0.9500 1.000 0.9300 0.9500 115,703 +0.01(+1.06%)
Jun 13, 2025 0.9700 0.9700 0.9400 0.9400 229,816 -0.03(-3.27%)
Jun 12, 2025 0.9900 0.9900 0.9600 0.9718 153,504 -0.02(-2.07%)
Jun 11, 2025 1.030 1.030 0.9850 0.9923 74,087 -0.04(-3.66%)
Jun 10, 2025 1.040 1.075 1.010 1.030 229,206 +0.00(+0.00%)
Jun 09, 2025 1.030 1.040 1.000 1.030 149,907 +0.01(+0.98%)
Jun 06, 2025 0.9800 1.030 0.9719 1.020 215,928 +0.04(+4.51%)
Jun 05, 2025 1.000 1.014 0.9700 0.9760 75,047 -0.03(-3.37%)
Jun 04, 2025 1.010 1.020 0.9900 1.010 97,139 +0.00(+0.00%)
Jun 03, 2025 1.000 1.070 0.9900 1.010 300,815 +0.01(+1.45%)
Jun 02, 2025 0.9800 1.000 0.9582 0.9956 123,675 +0.01(+1.27%)
May 30, 2025 0.9300 0.9856 0.9101 0.9831 232,426 +0.04(+4.13%)
May 29, 2025 0.9600 0.9900 0.9345 0.9441 225,277 -0.02(-1.64%)
May 28, 2025 0.9675 0.9900 0.9500 0.9598 104,188 -0.00(-0.30%)
May 27, 2025 0.9800 1.000 0.9601 0.9627 120,539 -0.02(-1.70%)
May 23, 2025 0.9879 1.010 0.9500 0.9793 151,805 -0.02(-1.75%)
May 22, 2025 1.020 1.020 0.9800 0.9967 115,915 +0.00(+0.10%)
May 21, 2025 1.050 1.070 0.9924 0.9957 147,891 -0.07(-6.94%)
May 20, 2025 1.050 1.090 1.040 1.070 170,255 +0.03(+2.88%)
May 19, 2025 1.010 1.050 0.9880 1.040 303,229 +0.03(+2.97%)
May 16, 2025 0.9900 1.030 0.9817 1.010 287,647 +0.03(+3.09%)
May 15, 2025 1.020 1.020 0.9642 0.9797 258,157 -0.03(-3.00%)
May 14, 2025 1.060 1.070 1.000 1.010 254,784 -0.06(-5.61%)
May 13, 2025 1.060 1.087 0.9999 1.070 402,678 +0.03(+2.88%)
May 12, 2025 1.290 1.300 1.030 1.040 775,300 -0.08(-7.14%)
May 09, 2025 1.170 1.180 1.100 1.120 152,633 -0.05(-4.27%)
May 08, 2025 1.120 1.210 1.120 1.170 253,687 +0.05(+4.46%)
May 07, 2025 1.100 1.125 1.080 1.120 170,567 +0.01(+0.90%)
May 06, 2025 1.190 1.230 1.090 1.110 293,503 -0.08(-6.72%)
May 05, 2025 1.230 1.250 1.160 1.190 193,955 -0.04(-3.25%)
May 02, 2025 1.210 1.310 1.180 1.230 604,793 +0.15(+13.89%)
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 following
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.