Rockwell Medical IN (NQ: RMTI )

1.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.07 26.29 24.97 25.08 10,890 -0.99(-3.80%)
Nov 27, 2019 25.08 26.62 24.97 26.07 28,954 +1.21(+4.87%)
Nov 26, 2019 23.98 25.08 23.76 24.86 71,200 +0.88(+3.67%)
Nov 25, 2019 24.64 25.41 22.77 23.98 60,551 -0.66(-2.68%)
Nov 22, 2019 23.43 24.97 23.43 24.64 61,618 +1.21(+5.16%)
Nov 21, 2019 22.66 23.87 22.44 23.43 33,280 +0.88(+3.90%)
Nov 20, 2019 22.55 23.32 22.50 22.55 22,779 -0.22(-0.97%)
Nov 19, 2019 22.55 23.54 22.55 22.77 34,962 +0.22(+0.98%)
Nov 18, 2019 22.88 23.10 21.78 22.55 33,980 -0.44(-1.91%)
Nov 15, 2019 23.32 23.54 22.55 22.99 53,890 -0.11(-0.48%)
Nov 14, 2019 22.00 23.65 22.00 23.10 41,670 +0.99(+4.48%)
Nov 13, 2019 21.23 22.22 20.68 22.11 37,807 +0.55(+2.55%)
Nov 12, 2019 21.34 24.31 20.90 21.56 63,675 +0.55(+2.62%)
Nov 11, 2019 20.46 22.00 20.35 21.01 47,407 +0.61(+2.96%)
Nov 08, 2019 21.34 21.37 19.91 20.41 53,672 -1.15(-5.36%)
Nov 07, 2019 21.89 23.32 21.34 21.56 29,008 -0.11(-0.51%)
Nov 06, 2019 22.55 22.77 21.18 21.67 40,115 -0.88(-3.90%)
Nov 05, 2019 22.55 23.21 22.44 22.55 24,659 +0.11(+0.49%)
Nov 04, 2019 23.10 23.98 22.11 22.44 48,179 -0.88(-3.77%)
Nov 01, 2019 22.77 24.31 22.55 23.32 50,981 -0.99(-4.07%)
Oct 31, 2019 25.30 26.62 22.88 24.31 47,854 -1.21(-4.74%)
Oct 30, 2019 26.84 27.17 24.86 25.52 40,021 -1.32(-4.92%)
Oct 29, 2019 26.73 27.83 26.62 26.84 14,763 +0.11(+0.41%)
Oct 28, 2019 26.84 27.61 25.85 26.73 19,015 +0.11(+0.41%)
Oct 25, 2019 27.39 28.05 26.51 26.62 13,390 -0.55(-2.02%)
Oct 24, 2019 28.49 28.60 27.06 27.17 11,626 -1.10(-3.89%)
Oct 23, 2019 26.51 28.38 26.51 28.27 13,748 +1.65(+6.20%)
Oct 22, 2019 28.05 28.55 26.29 26.62 12,225 -1.32(-4.72%)
Oct 21, 2019 27.50 28.38 26.73 27.94 14,418 +0.66(+2.42%)
Oct 18, 2019 26.07 28.00 26.07 27.28 23,072 +0.99(+3.77%)
Oct 17, 2019 25.96 26.84 25.74 26.29 16,284 +0.22(+0.84%)
Oct 16, 2019 26.40 26.95 25.91 26.07 12,253 -0.33(-1.25%)
Oct 15, 2019 26.40 26.73 26.18 26.40 12,369 +0.11(+0.42%)
Oct 14, 2019 27.50 27.61 25.96 26.29 18,696 -1.32(-4.78%)
Oct 11, 2019 27.61 28.82 27.17 27.61 15,772 +0.66(+2.45%)
Oct 10, 2019 27.06 27.50 26.40 26.95 15,088 +0.00(+0.00%)
Oct 09, 2019 27.06 27.39 26.07 26.95 15,025 +0.33(+1.24%)
Oct 08, 2019 27.39 28.22 26.51 26.62 12,956 -1.21(-4.35%)
Oct 07, 2019 28.16 29.15 27.50 27.83 12,615 -0.55(-1.94%)
Oct 04, 2019 28.16 28.82 27.61 28.38 8,890 +0.22(+0.78%)
Oct 03, 2019 27.28 28.38 26.95 28.16 22,371 +0.44(+1.59%)
Oct 02, 2019 25.85 28.05 25.85 27.72 28,577 +1.76(+6.78%)
Oct 01, 2019 30.58 31.02 25.74 25.96 66,423 -4.40(-14.49%)
Sep 30, 2019 32.56 33.33 30.03 30.36 27,491 -2.64(-8.00%)
Sep 27, 2019 32.89 33.99 32.78 33.00 14,809 +0.44(+1.35%)
Sep 26, 2019 33.99 34.65 32.12 32.56 11,923 -1.70(-4.98%)
Sep 25, 2019 33.55 34.87 32.56 34.27 19,729 +0.94(+2.81%)
Sep 24, 2019 37.73 38.06 33.22 33.33 30,974 -4.18(-11.14%)
Sep 23, 2019 35.75 37.67 34.98 37.51 17,098 +1.54(+4.28%)
Sep 20, 2019 35.53 36.74 35.23 35.97 63,481 +0.33(+0.93%)
Sep 19, 2019 36.85 37.84 35.31 35.64 22,402 -0.99(-2.70%)
Sep 18, 2019 36.52 37.62 35.75 36.63 27,181 +0.33(+0.91%)
Sep 17, 2019 34.98 37.12 34.87 36.30 27,722 +1.10(+3.12%)
Sep 16, 2019 33.66 35.53 33.11 35.20 24,910 +1.32(+3.90%)
Sep 13, 2019 32.01 34.10 31.68 33.88 25,172 +1.87(+5.84%)
Sep 12, 2019 33.00 33.11 30.47 32.01 19,947 -0.88(-2.68%)
Sep 11, 2019 31.35 33.00 31.13 32.89 23,265 +1.43(+4.55%)
Sep 10, 2019 30.25 32.23 30.03 31.46 23,164 +1.21(+4.00%)
Sep 09, 2019 30.14 31.24 29.26 30.25 21,161 +0.44(+1.48%)
Sep 06, 2019 28.27 30.58 28.05 29.81 26,518 +1.65(+5.86%)
Sep 05, 2019 28.05 29.04 27.39 28.16 31,882 +0.55(+1.99%)
Sep 04, 2019 27.39 27.94 27.17 27.61 14,224 +0.44(+1.62%)
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.