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)

1.060 +0.060 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.8355 0.8778 0.8355 0.8633 162,547 +0.03(+3.58%)
Dec 31, 2025 0.8100 0.8391 0.8000 0.8335 296,715 +0.02(+2.18%)
Dec 30, 2025 0.8100 0.8343 0.7979 0.8157 286,194 +0.01(+0.84%)
Dec 29, 2025 0.8400 0.8879 0.8040 0.8089 259,778 -0.06(-6.44%)
Dec 26, 2025 0.8000 0.8701 0.7900 0.8646 240,993 +0.06(+6.83%)
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%)
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.