Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Rockwell Medical IN (NQ: RMTI ) 3.566 -0.135 (-3.64%) Streaming Delayed Price Updated: 11:11 AM EDT, Oct 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 3.640 302,371 +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%) Sep 03, 2024 2.900 3.430 2.900 3.240 1,507,565 +0.38(+13.29%) Aug 30, 2024 2.960 2.975 2.780 2.860 328,665 -0.07(-2.39%) Aug 29, 2024 3.010 3.044 2.850 2.930 366,272 -0.10(-3.30%) Aug 28, 2024 3.090 3.099 2.960 3.030 275,754 -0.04(-1.30%) Aug 27, 2024 3.030 3.110 2.980 3.070 401,935 +0.01(+0.33%) Aug 26, 2024 3.080 3.200 3.020 3.060 565,237 +0.02(+0.66%) Aug 23, 2024 3.000 3.110 2.850 3.040 552,295 +0.08(+2.70%) Aug 22, 2024 3.150 3.150 2.895 2.960 468,272 -0.14(-4.52%) Aug 21, 2024 3.130 3.210 3.020 3.100 810,985 +0.11(+3.68%) Aug 20, 2024 3.090 3.230 2.850 2.990 1,066,322 +0.08(+2.75%) Aug 19, 2024 2.560 2.990 2.560 2.910 1,128,195 +0.33(+12.79%) Aug 16, 2024 2.640 2.640 2.490 2.580 255,297 +0.02(+0.78%) Aug 15, 2024 2.450 2.620 2.350 2.560 630,485 +0.20(+8.47%) Aug 14, 2024 2.380 2.400 2.162 2.360 355,446 -0.04(-1.67%) Aug 13, 2024 2.430 2.470 2.330 2.400 317,005 +0.02(+0.84%) Aug 12, 2024 2.230 2.400 2.183 2.380 303,204 +0.21(+9.68%) Aug 09, 2024 2.200 2.279 2.080 2.170 261,382 +0.03(+1.40%) Aug 08, 2024 2.060 2.190 1.928 2.140 658,095 +0.37(+20.90%) Aug 07, 2024 1.810 1.835 1.730 1.770 100,952 +0.00(+0.00%) Aug 06, 2024 1.790 1.820 1.730 1.770 79,961 +0.04(+2.31%) Aug 05, 2024 1.640 1.800 1.600 1.730 194,145 -0.03(-1.70%) Aug 02, 2024 1.780 1.820 1.711 1.760 67,346 -0.07(-3.83%) 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.