Rockwell Medical, Inc. - Common Stock (RMTI)

7.1500
-0.4200 (-5.55%)
NASDAQ· Last Trade: Aug 5th, 10:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Medical, Inc. - Common Stock (RMTI)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20267.347.687.247.5736,6557.57
8/03/20267.247.567.237.2319,0937.23
7/31/20267.247.267.077.1918,3657.19
7/30/20267.017.346.637.1011,6067.10
7/29/20266.937.006.626.8821,0586.88
7/28/20267.597.596.886.9927,4086.99
7/27/20266.657.486.657.0063,5027.00
7/24/20266.696.786.546.638,9396.63
7/23/20266.416.626.416.5316,9986.53
7/22/20266.326.556.326.4321,7476.43
7/21/20266.326.546.056.2923,6016.29
7/20/20266.586.786.166.2981,7036.29
7/17/20265.726.195.626.13101,1066.13
7/16/20265.615.825.605.7314,2015.73
7/15/20265.675.715.625.647,6745.64
7/14/20265.605.705.515.6311,3915.63
7/13/20265.715.725.505.6728,3995.67
7/10/20265.875.875.595.6116,7965.61
7/09/20265.645.795.515.7631,7605.76
7/08/20266.066.125.575.6326,5685.63
7/07/20265.576.145.546.1083,8316.10
7/06/20265.435.715.395.6061,0905.60
7/02/20265.155.564.885.5490,7205.54
7/01/20265.215.695.195.1975,0705.19
6/30/20260.570.580.550.55671,3135.50
6/29/20260.630.640.550.591,444,3985.87
6/26/20260.650.680.650.65208,3066.51
6/25/20260.670.700.650.65373,3866.51
6/24/20260.670.680.670.68268,6376.79
6/23/20260.660.690.660.67161,9686.67
6/22/20260.660.690.650.67331,7306.69
6/18/20260.650.660.640.64223,5196.40
6/17/20260.660.690.650.65160,5446.50
6/16/20260.660.690.640.68437,3786.77
6/15/20260.620.660.620.64122,3346.42
6/12/20260.620.650.620.62218,2776.25
6/11/20260.660.670.600.62485,6316.23
6/10/20260.670.690.640.67426,0426.67
6/09/20260.670.700.660.69189,6386.86
6/08/20260.660.680.640.66319,6716.61
6/05/20260.680.690.640.66421,0016.64
6/04/20260.680.700.670.70309,8766.97
6/03/20260.720.720.660.68577,9616.76
6/02/20260.740.740.690.71780,7747.09
6/01/20260.740.740.710.72449,9077.18
5/29/20260.760.760.730.74242,2317.43
5/28/20260.750.760.730.76213,5977.57
5/27/20260.780.790.740.76179,0277.64
5/26/20260.800.810.750.76552,6697.55
5/22/20260.800.800.780.79131,5207.93
5/21/20260.800.810.790.81133,7478.10
5/20/20260.820.840.780.82615,7938.20
5/19/20260.780.800.770.8095,0327.98
5/18/20260.780.790.770.78134,8757.81
5/15/20260.800.800.760.79379,1207.92
5/14/20260.830.830.780.80154,0767.96
5/13/20260.820.840.790.80173,2328.01
5/12/20260.820.850.820.84204,2258.43
5/11/20260.830.850.830.84124,8948.38
5/08/20260.790.840.760.83290,2058.34
5/07/20260.800.800.740.78550,5197.81
5/06/20260.840.860.790.81862,1698.10
5/05/20260.880.900.850.86264,7628.60