Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical, Inc. - Common Stock (NQ:RMTI)

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 1.190 1.230 1.090 1.110 293,503 -0.08(-6.72%)
May 05, 2025 1.230 1.250 1.160 1.190 193,955 -0.04(-3.25%)
May 02, 2025 1.210 1.310 1.180 1.230 604,793 +0.15(+13.89%)
May 01, 2025 1.090 1.120 1.060 1.080 82,150 +0.00(+0.00%)
Apr 30, 2025 1.060 1.100 1.050 1.080 66,562 -0.02(-1.82%)
Apr 29, 2025 1.120 1.120 1.070 1.100 129,112 -0.03(-2.65%)
Apr 28, 2025 1.160 1.190 1.110 1.130 86,803 -0.04(-3.42%)
Apr 25, 2025 1.180 1.197 1.140 1.170 126,773 -0.02(-1.68%)
Apr 24, 2025 1.150 1.200 1.140 1.190 132,952 +0.04(+3.48%)
Apr 23, 2025 1.060 1.170 1.060 1.150 283,419 +0.10(+9.52%)
Apr 22, 2025 1.040 1.050 1.010 1.050 224,282 +0.03(+2.94%)
Apr 21, 2025 1.030 1.060 1.010 1.020 96,164 -0.01(-0.97%)
Apr 17, 2025 1.040 1.050 1.000 1.030 74,151 +0.00(+0.00%)
Apr 16, 2025 1.020 1.060 1.020 1.030 141,857 -0.01(-0.96%)
Apr 15, 2025 1.040 1.080 1.020 1.040 221,299 -0.00(-0.48%)
Apr 14, 2025 1.090 1.100 1.020 1.045 181,179 -0.02(-1.42%)
Apr 11, 2025 1.060 1.105 1.042 1.060 208,923 -0.01(-0.93%)
Apr 10, 2025 1.080 1.110 1.000 1.070 323,892 -0.04(-3.60%)
Apr 09, 2025 0.9900 1.110 0.9300 1.110 238,296 +0.12(+12.12%)
Apr 08, 2025 0.9700 1.060 0.9723 0.9900 229,521 +0.02(+1.96%)
Apr 07, 2025 0.9300 1.050 0.8638 0.9710 429,129 -0.04(-3.86%)
Apr 04, 2025 1.000 1.010 0.9600 1.010 313,927 -0.01(-0.98%)
Apr 03, 2025 1.070 1.125 1.010 1.020 294,118 -0.10(-8.93%)
Apr 02, 2025 1.070 1.130 1.069 1.120 198,756 +0.04(+3.70%)
Apr 01, 2025 1.100 1.120 1.065 1.080 194,740 -0.05(-4.42%)
Mar 31, 2025 1.130 1.140 1.080 1.130 167,311 -0.01(-0.88%)
Mar 28, 2025 1.200 1.247 1.140 1.140 255,149 -0.06(-5.00%)
Mar 27, 2025 1.240 1.270 1.180 1.200 270,362 -0.04(-3.23%)
Mar 26, 2025 1.200 1.290 1.200 1.240 352,313 +0.04(+3.33%)
Mar 25, 2025 1.260 1.295 1.180 1.200 581,225 -0.06(-4.76%)
Mar 24, 2025 1.350 1.360 1.260 1.260 568,431 -0.09(-6.67%)
Mar 21, 2025 1.390 1.430 1.260 1.350 656,386 -0.05(-3.57%)
Mar 20, 2025 1.400 1.520 1.330 1.400 1,228,246 -0.36(-20.45%)
Mar 19, 2025 1.700 1.860 1.700 1.760 400,141 +0.03(+1.73%)
Mar 18, 2025 1.780 1.780 1.700 1.730 98,479 -0.04(-2.26%)
Mar 17, 2025 1.700 1.790 1.695 1.770 138,594 +0.07(+4.12%)
Mar 14, 2025 1.640 1.745 1.639 1.700 111,255 +0.07(+4.29%)
Mar 13, 2025 1.640 1.674 1.570 1.630 238,548 -0.01(-0.61%)
Mar 12, 2025 1.550 1.690 1.531 1.640 154,813 +0.12(+7.89%)
Mar 11, 2025 1.530 1.577 1.490 1.520 221,899 -0.02(-1.30%)
Mar 10, 2025 1.610 1.620 1.500 1.540 351,021 -0.08(-4.94%)
Mar 07, 2025 1.580 1.670 1.580 1.620 141,889 +0.02(+1.25%)
Mar 06, 2025 1.650 1.670 1.580 1.600 187,993 -0.05(-3.03%)
Mar 05, 2025 1.610 1.670 1.590 1.650 98,055 +0.04(+2.48%)
Mar 04, 2025 1.600 1.659 1.510 1.610 222,229 +0.02(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.