Skip to main content

Rockwell Medical IN (NQ: RMTI )

3.790 +0.140 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.700 3.880 3.700 3.790 322,676 +0.14(+3.84%)
Oct 31, 2024 3.680 3.730 3.550 3.650 182,213 -0.05(-1.35%)
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 3.640 302,439 +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%)
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.