Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.75	37.29	35.75	36.30	736	-1.76(-4.62%)
May 27, 2004	37.40	38.06	37.40	38.06	227	+1.65(+4.53%)
May 26, 2004	37.29	37.40	36.19	36.41	1,418	-0.99(-2.65%)
May 25, 2004	36.41	37.40	36.30	37.40	1,581	+1.43(+3.98%)
May 24, 2004	35.97	36.30	35.75	35.97	1,645	-1.32(-3.54%)
May 21, 2004	37.29	37.29	36.41	37.29	381	+0.99(+2.73%)
May 20, 2004	36.30	36.30	35.86	36.30	172	-1.10(-2.94%)
May 19, 2004	37.38	37.84	36.41	37.40	790	+0.00(+0.00%)
May 18, 2004	33.33	37.40	33.00	37.40	1,054	+2.32(+6.62%)
May 17, 2004	36.30	36.30	34.10	35.08	418	-0.89(-2.48%)
May 14, 2004	33.66	36.08	32.56	35.97	3,781	+0.89(+2.54%)
May 13, 2004	34.10	35.20	34.10	35.08	2,281	+0.98(+2.87%)
May 12, 2004	38.61	38.61	33.99	34.10	7,818	-4.73(-12.18%)
May 11, 2004	38.61	40.59	38.61	38.83	1,809	-0.88(-2.22%)
May 10, 2004	41.69	41.69	38.61	39.71	3,936	-0.66(-1.63%)
May 07, 2004	41.36	41.36	40.15	40.37	2,836	-1.65(-3.93%)
May 06, 2004	42.90	43.01	40.15	42.02	4,918	-0.11(-0.26%)
May 05, 2004	40.70	42.90	40.70	42.13	1,463	+0.11(+0.26%)
May 04, 2004	42.01	42.02	41.25	42.02	1,081	+0.22(+0.53%)
May 03, 2004	43.40	43.40	41.80	41.80	1,218	+0.00(+0.00%)
Apr 30, 2004	41.25	43.01	41.25	41.80	1,527	-1.65(-3.80%)
Apr 29, 2004	44.00	44.00	41.80	43.45	372	-0.44(-1.00%)
Apr 28, 2004	42.90	44.00	42.90	43.89	463	+0.99(+2.31%)
Apr 27, 2004	43.01	43.67	42.90	42.90	1,290	-1.10(-2.50%)
Apr 26, 2004	44.33	45.10	44.00	44.00	1,309	-0.33(-0.74%)
Apr 23, 2004	46.97	47.19	43.56	44.33	1,300	-0.44(-0.98%)
Apr 22, 2004	42.68	45.88	42.02	44.77	4,590	+0.77(+1.75%)
Apr 21, 2004	43.45	44.00	43.45	44.00	2,881	+0.99(+2.30%)
Apr 20, 2004	43.89	43.89	42.35	43.01	1,163	-0.10(-0.23%)
Apr 19, 2004	44.22	44.22	41.80	43.11	2,300	+0.54(+1.27%)
Apr 16, 2004	43.45	43.45	42.57	42.57	427	-0.33(-0.77%)
Apr 15, 2004	42.90	42.90	41.70	42.90	481	+0.01(+0.03%)
Apr 14, 2004	43.23	44.00	41.69	42.89	1,372	-0.11(-0.26%)
Apr 13, 2004	41.36	43.23	41.25	43.00	1,627	-0.23(-0.53%)
Apr 12, 2004	41.03	44.00	41.03	43.23	1,627	+0.11(+0.26%)
Apr 08, 2004	43.23	43.34	41.58	43.12	1,018	+0.34(+0.80%)
Apr 07, 2004	41.91	43.23	41.25	42.78	1,354	+1.52(+3.68%)
Apr 06, 2004	43.45	43.56	41.03	41.26	2,181	-2.19(-5.04%)
Apr 05, 2004	42.46	43.89	41.25	43.45	2,400	+0.00(+0.00%)
Apr 02, 2004	43.89	44.00	42.35	43.45	1,390	-0.21(-0.48%)
Apr 01, 2004	43.06	44.00	42.46	43.66	2,518	+1.97(+4.72%)
Mar 31, 2004	43.12	43.45	40.59	41.69	3,290	-1.21(-2.82%)
Mar 30, 2004	41.25	42.90	40.92	42.90	2,690	+1.54(+3.72%)
Mar 29, 2004	41.25	43.45	41.25	41.36	2,427	-0.44(-1.05%)
Mar 26, 2004	41.91	41.91	41.80	41.80	227	+0.11(+0.26%)
Mar 25, 2004	42.24	42.24	41.58	41.69	1,009	-0.65(-1.53%)
Mar 24, 2004	41.69	42.34	41.69	42.34	172	+0.65(+1.56%)
Mar 23, 2004	42.68	42.90	41.58	41.69	1,545	-0.55(-1.30%)
Mar 22, 2004	43.45	43.45	41.80	42.24	1,109	-0.76(-1.77%)
Mar 19, 2004	44.00	44.00	42.68	43.00	1,436	-0.01(-0.03%)
Mar 18, 2004	42.90	43.12	42.68	43.01	4,954	+1.43(+3.44%)
Mar 17, 2004	41.13	42.46	41.13	41.58	1,318	+1.21(+3.00%)
Mar 16, 2004	41.03	44.22	39.60	40.37	836	-0.88(-2.13%)
Mar 15, 2004	44.44	44.44	40.59	41.25	654	+0.00(+0.00%)
Mar 12, 2004	40.59	42.56	40.59	41.25	1,654	-0.77(-1.83%)
Mar 11, 2004	42.79	42.90	41.25	42.02	2,154	-0.66(-1.55%)
Mar 10, 2004	43.12	43.34	42.35	42.68	809	-0.53(-1.22%)
Mar 09, 2004	43.45	44.00	42.35	43.21	3,336	-0.57(-1.30%)
Mar 08, 2004	43.34	44.00	43.12	43.78	1,809	+0.88(+2.05%)
Mar 05, 2004	42.46	43.45	41.80	42.90	4,127	-0.33(-0.76%)
Mar 04, 2004	42.35	43.45	42.35	43.23	2,481	+0.33(+0.77%)
Mar 03, 2004	42.24	43.56	42.02	42.90	4,654	+0.55(+1.30%)
Mar 02, 2004	42.57	42.79	42.14	42.35	2,009	-0.22(-0.52%)

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.

Rockwell Medical IN (NQ: RMTI )

Historical Prices

Free News Feed