Rockwell Medical IN (NQ: RMTI )

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.