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

Rockwell Medical IN (NQ: RMTI )

1.869 +0.039 (+2.13%)
Streaming Delayed Price Updated: 12:53 PM EDT, Aug 1, 2024 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 (%)
Jul 31, 2024 1.830 1.860 1.780 1.830 66,339 +0.01(+0.55%)
Jul 30, 2024 1.860 1.860 1.780 1.820 91,415 -0.02(-1.09%)
Jul 29, 2024 1.890 1.950 1.840 1.840 83,004 -0.05(-2.65%)
Jul 26, 2024 1.820 1.970 1.820 1.890 82,920 +0.04(+2.16%)
Jul 25, 2024 1.890 1.920 1.810 1.850 120,981 -0.04(-2.37%)
Jul 24, 2024 1.930 1.950 1.860 1.895 72,687 -0.04(-2.32%)
Jul 23, 2024 1.920 1.975 1.870 1.940 96,176 -0.01(-0.51%)
Jul 22, 2024 1.940 1.985 1.890 1.950 82,022 +0.03(+1.56%)
Jul 19, 2024 1.880 1.960 1.880 1.920 56,301 +0.02(+1.05%)
Jul 18, 2024 2.010 2.060 1.870 1.900 164,096 -0.12(-6.17%)
Jul 17, 2024 2.050 2.080 1.900 2.025 206,785 -0.06(-2.64%)
Jul 16, 2024 2.160 2.160 2.040 2.080 125,658 -0.07(-3.26%)
Jul 15, 2024 2.130 2.170 2.045 2.150 101,958 +0.02(+0.94%)
Jul 12, 2024 2.170 2.280 2.070 2.130 268,222 +0.02(+1.19%)
Jul 11, 2024 2.010 2.190 1.990 2.105 336,367 +0.18(+9.07%)
Jul 10, 2024 1.830 2.030 1.820 1.930 346,695 +0.10(+5.46%)
Jul 09, 2024 1.820 1.890 1.780 1.830 143,244 +0.01(+0.55%)
Jul 08, 2024 1.700 1.840 1.700 1.820 196,486 +0.10(+5.81%)
Jul 05, 2024 1.740 1.760 1.670 1.720 119,248 -0.05(-2.71%)
Jul 03, 2024 1.700 1.770 1.700 1.768 25,138 +0.08(+4.62%)
Jul 02, 2024 1.680 1.720 1.660 1.690 97,789 +0.02(+1.20%)
Jul 01, 2024 1.760 1.770 1.670 1.670 105,195 -0.09(-5.11%)
Jun 28, 2024 1.750 1.760 1.680 1.760 292,490 +0.00(+0.00%)
Jun 27, 2024 1.730 1.770 1.730 1.760 57,724 +0.02(+1.15%)
Jun 26, 2024 1.710 1.783 1.710 1.740 100,660 +0.00(+0.00%)
Jun 25, 2024 1.860 1.877 1.740 1.740 91,469 -0.10(-5.43%)
Jun 24, 2024 1.830 1.860 1.790 1.840 145,649 +0.00(+0.00%)
Jun 21, 2024 1.830 1.880 1.790 1.840 204,153 +0.01(+0.55%)
Jun 20, 2024 1.830 1.895 1.820 1.830 172,414 -0.02(-1.08%)
Jun 18, 2024 1.830 1.880 1.820 1.850 213,098 +0.01(+0.27%)
Jun 17, 2024 1.840 1.880 1.720 1.845 688,181 -0.01(-0.27%)
Jun 14, 2024 1.830 1.880 1.830 1.850 109,818 +0.01(+0.54%)
Jun 13, 2024 1.890 1.915 1.820 1.840 103,410 -0.05(-2.90%)
Jun 12, 2024 1.910 1.922 1.810 1.895 186,691 +0.01(+0.26%)
Jun 11, 2024 1.940 1.940 1.840 1.890 80,816 +0.00(+0.27%)
Jun 10, 2024 1.770 1.900 1.740 1.885 240,791 -0.00(-0.26%)
Jun 07, 2024 1.920 1.970 1.840 1.890 183,616 -0.03(-1.56%)
Jun 06, 2024 1.790 1.980 1.760 1.920 552,781 +0.13(+7.26%)
Jun 05, 2024 1.780 1.840 1.730 1.790 319,964 +0.03(+1.70%)
Jun 04, 2024 1.730 1.770 1.660 1.760 190,037 +0.01(+0.57%)
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.