Rockwell Medical, Inc. - Common Stock (RMTI)

7.4900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 20th, 8:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/19/20267.437.707.417.4916,7867.49
10/16/20267.927.977.247.4394,8167.43
10/15/20267.768.247.367.9879,7897.98
10/14/20267.807.947.667.6615,5637.66
10/13/20267.718.107.567.8530,6337.85
10/12/20267.867.967.507.5754,2477.57
10/09/20267.978.037.897.897,9997.89
10/08/20268.078.208.028.0210,9488.02
10/07/20267.688.317.688.2252,5688.22
10/06/20268.028.237.607.6565,4377.65
10/05/20268.508.558.238.2310,0868.23
10/02/20268.518.738.508.6512,5888.65
10/01/20268.428.748.428.5711,1318.57
9/30/20268.748.748.298.5421,2558.54
9/29/20268.608.738.538.6812,9678.68
9/28/20268.508.748.268.6317,6588.63
9/25/20268.428.568.358.376,4268.37
9/24/20268.598.707.918.5715,8478.57
9/23/20268.268.838.268.579,5428.57
9/22/20268.748.888.468.8627,1888.86
9/21/20268.158.908.068.7059,6688.70
9/18/20267.958.237.508.0644,4788.06
9/17/20267.897.917.807.915,6117.91
9/16/20267.857.907.787.802,9147.80
9/15/20267.707.967.707.856,4677.85
9/14/20267.958.037.787.785,8817.78
9/11/20267.878.347.877.9642,7557.96
9/10/20267.858.107.518.0436,5088.04
9/09/20267.728.187.287.9621,3887.96
9/08/20267.938.117.508.0633,1848.06
9/04/20267.908.097.787.996,5847.99
9/03/20267.918.067.857.995,4317.99
9/02/20267.998.167.968.0715,0628.07
9/01/20268.288.287.908.0425,0068.04
8/31/20268.128.507.798.3148,7548.31
8/28/20267.838.277.708.1736,4408.17
8/27/20267.938.067.757.755,9167.75
8/26/20267.998.407.717.9255,0327.92
8/25/20267.878.097.717.956,9607.95
8/24/20267.828.007.777.9015,1717.90
8/21/20267.728.107.558.1025,8118.10
8/20/20267.507.807.507.6450,1787.64
8/19/20267.587.707.437.508,5027.50
8/18/20267.497.807.257.5238,0407.52
8/17/20267.317.567.047.4910,9217.49
8/14/20267.707.707.367.4120,8237.41
8/13/20267.707.957.247.8381,2207.83
8/12/20267.157.806.887.5137,9927.51
8/11/20266.887.166.657.0814,9007.08
8/10/20267.287.306.606.8481,1206.84
8/07/20267.167.447.107.1411,3277.14
8/06/20267.247.397.167.1614,2387.16
8/05/20267.557.557.157.2617,5557.26
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