Rockwell Medical, Inc. - Common Stock (RMTI)

1.0700
-0.0500 (-4.46%)
NASDAQ · Last Trade: Feb 4th, 11:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20261.131.181.091.12353,1621.12
2/02/20261.061.181.061.14482,5921.14
1/30/20261.081.111.051.07219,8501.07
1/29/20261.131.131.071.09260,0111.09
1/28/20261.141.181.121.13342,6061.13
1/27/20261.101.171.071.15324,5821.15
1/26/20261.151.151.061.09540,6161.09
1/23/20261.101.201.101.15563,7941.15
1/22/20261.231.231.111.121,152,3681.12
1/21/20261.271.291.161.231,904,9051.23
1/20/20261.111.291.081.2624,119,9371.26
1/16/20260.960.990.950.9664,8440.96
1/15/20260.960.990.950.95153,8170.95
1/14/20260.950.970.920.96133,1330.96
1/13/20260.971.000.950.95145,0050.95
1/12/20260.971.000.951.00221,3011.00
1/09/20260.980.990.930.94159,1120.94
1/08/20260.961.010.930.98277,5920.98
1/07/20260.950.960.930.95101,2050.95
1/06/20260.990.990.920.93122,4380.93
1/05/20260.991.000.910.99589,9540.99
1/02/20260.840.880.840.86162,5470.86
12/31/20250.810.840.800.83296,7150.83
12/30/20250.810.830.800.82286,1940.82
12/29/20250.840.890.800.81259,7780.81
12/26/20250.800.870.790.86240,9930.86
12/24/20250.800.810.780.81246,8650.81
12/23/20250.830.870.810.82133,3680.82
12/22/20250.830.870.820.84117,6170.84
12/19/20250.850.860.810.85427,6790.85
12/18/20250.820.880.820.85217,0900.85
12/17/20250.840.870.810.83302,1930.83
12/16/20250.860.890.820.83358,9230.83
12/15/20250.930.940.860.86373,3300.86
12/12/20250.940.970.920.92146,0660.92
12/11/20250.960.960.920.9569,1100.95
12/10/20250.930.970.930.96153,9700.96
12/09/20250.910.950.910.9498,1460.94
12/08/20250.990.990.870.91735,9740.91
12/05/20251.001.010.990.99108,5480.99
12/04/20250.991.020.971.02165,1301.02
12/03/20250.931.000.911.00121,4521.00
12/02/20250.930.970.930.95145,7200.95
12/01/20251.031.030.940.94160,6780.94
11/28/20250.961.020.951.00179,3201.00
11/26/20250.900.960.890.96298,8180.96
11/25/20250.910.920.890.91132,8210.91
11/24/20250.880.920.870.91113,8710.91
11/21/20250.880.900.840.89296,7260.89
11/20/20250.860.920.850.86240,0350.86
11/19/20250.870.900.840.86364,6230.86
11/18/20250.870.900.860.88252,3280.88
11/17/20250.940.940.860.87392,8770.87
11/14/20250.900.940.890.92361,2310.92
11/13/20250.980.980.910.91327,7530.91
11/12/20250.951.070.940.96922,0210.96
11/11/20251.051.061.021.05412,2201.05
11/10/20251.021.071.001.07288,7701.07
11/07/20251.001.010.960.99717,3970.99
11/06/20251.041.071.001.01437,0121.01
11/05/20251.031.091.011.04415,3591.04
11/04/20251.051.071.011.04377,6971.04