UK markets close in 3 hours 46 minutes

Rockwell Medical, Inc. (RMTI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6400-0.0100 (-0.61%)
At close: 04:00PM EDT
1.6400 0.00 (0.00%)
Pre-market: 08:14AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.63001.68001.58001.64001.6400254,200
26 Mar 20241.63001.70001.57001.65001.6500432,700
25 Mar 20241.68001.70001.60001.62001.6200310,500
22 Mar 20241.45001.72001.44001.71001.7100643,400
21 Mar 20241.75001.76001.48001.52001.52001,580,300
20 Mar 20241.43001.70001.43001.65001.6500561,500
19 Mar 20241.41001.46001.38001.41001.4100162,500
18 Mar 20241.40001.49001.36001.39001.3900160,400
15 Mar 20241.35001.43001.35001.40001.4000189,400
14 Mar 20241.48001.51001.37001.39001.3900166,100
13 Mar 20241.46001.50001.45001.46001.460073,600
12 Mar 20241.55001.56001.42001.44001.4400321,000
11 Mar 20241.50001.58001.45001.54001.5400279,400
08 Mar 20241.57001.60001.46001.52001.5200124,100
07 Mar 20241.48001.57001.44001.53001.5300138,800
06 Mar 20241.50001.50001.42001.50001.5000148,400
05 Mar 20241.50001.53001.40001.48001.4800128,500
04 Mar 20241.58001.59001.40001.47001.4700244,200
01 Mar 20241.45001.58001.36001.56001.5600328,000
29 Feb 20241.38001.43001.33001.41001.4100243,700
28 Feb 20241.35001.38001.29001.36001.3600129,100
27 Feb 20241.36001.39001.31001.37001.3700190,600
26 Feb 20241.25001.37001.25001.37001.3700154,500
23 Feb 20241.25001.28001.23001.26001.2600165,300
22 Feb 20241.29001.32001.25001.29001.2900238,600
21 Feb 20241.34001.38001.30001.33001.3300202,000
20 Feb 20241.34001.36001.29001.34001.340084,000
16 Feb 20241.37001.43001.32001.35001.3500160,300
15 Feb 20241.30001.39001.25001.39001.390099,500
14 Feb 20241.29001.33001.24001.29001.2900164,700
13 Feb 20241.28001.35001.25001.29001.2900158,200
12 Feb 20241.30001.41001.28001.34001.3400218,200
09 Feb 20241.24001.30001.23001.30001.3000146,100
08 Feb 20241.26001.28001.20001.23001.2300222,000
07 Feb 20241.24001.26001.21001.25001.250079,000
06 Feb 20241.22001.29001.20001.26001.2600156,500
05 Feb 20241.28001.28001.16001.25001.2500197,500
02 Feb 20241.29001.30001.21001.30001.3000350,000
01 Feb 20241.35001.35001.26001.30001.3000129,500
31 Jan 20241.39001.41001.32001.32001.3200171,000
30 Jan 20241.33001.45001.30001.42001.4200222,400
29 Jan 20241.42001.43001.34001.34001.340099,600
26 Jan 20241.38001.44001.36001.42001.420087,300
25 Jan 20241.36001.42001.33001.38001.3800141,400
24 Jan 20241.47001.48001.34001.36001.3600239,000
23 Jan 20241.44001.49001.41001.45001.4500118,200
22 Jan 20241.41001.46001.38001.44001.4400145,100
19 Jan 20241.45001.47001.38001.38001.3800145,600
18 Jan 20241.42001.51001.38001.48001.4800325,200
17 Jan 20241.49001.49001.41001.44001.4400146,100
16 Jan 20241.52001.54001.48001.48001.4800234,100
12 Jan 20241.53001.60001.53001.54001.540096,100
11 Jan 20241.59001.59001.52001.54001.5400281,500
10 Jan 20241.61001.63001.55001.57001.5700212,700
09 Jan 20241.65001.65001.58001.60001.6000276,600
08 Jan 20241.75001.75001.59001.65001.6500426,600
05 Jan 20241.71001.78001.71001.75001.750099,200
04 Jan 20241.73001.77001.70001.72001.7200118,200
03 Jan 20241.85001.86001.72001.73001.7300290,800
02 Jan 20241.89001.94001.85001.86001.8600184,800
29 Dec 20231.93002.02001.86001.89001.8900239,300
28 Dec 20231.89002.07001.88001.95001.95001,280,600
27 Dec 20231.92001.97001.89001.92001.9200206,600
26 Dec 20231.89001.95001.87001.93001.9300243,900
22 Dec 20231.85001.94001.85001.89001.8900210,900
21 Dec 20231.83001.87001.79001.84001.8400171,500
20 Dec 20231.75001.92001.73001.79001.7900423,700
19 Dec 20231.74001.77001.67001.73001.7300373,000
18 Dec 20231.72001.79001.69001.69001.6900186,900
15 Dec 20231.76001.82001.70001.75001.7500298,300
14 Dec 20231.76001.82001.73001.75001.7500407,900
13 Dec 20231.62001.77001.61001.74001.7400339,600
12 Dec 20231.72001.72001.63001.64001.6400297,200
11 Dec 20231.78001.80001.69001.72001.7200184,200
08 Dec 20231.67001.84001.67001.76001.7600529,200
07 Dec 20231.68001.73001.61001.65001.6500405,400
06 Dec 20231.74001.81001.67001.67001.6700214,000
05 Dec 20231.76001.80001.66001.78001.7800264,700
04 Dec 20231.81001.84001.76001.78001.7800264,200
01 Dec 20231.80001.87001.79001.84001.8400252,200
30 Nov 20231.87001.89001.78001.79001.7900194,000
29 Nov 20231.90001.96001.84001.87001.8700169,100
28 Nov 20231.89001.90001.83001.90001.9000109,100
27 Nov 20231.90001.93001.84001.89001.8900137,200
24 Nov 20231.90001.91001.86001.90001.900049,500
22 Nov 20231.90001.96001.82001.84001.8400210,300
21 Nov 20231.95001.98001.86001.90001.9000137,500
20 Nov 20232.05002.09001.92001.95001.9500311,400
17 Nov 20232.06002.10001.99002.07002.0700285,300
16 Nov 20232.27002.27001.98002.06002.0600280,400
15 Nov 20232.02002.28001.99002.21002.2100604,800
14 Nov 20232.17002.17001.94001.96001.9600430,100
13 Nov 20231.83002.03001.83001.97001.9700427,500
10 Nov 20231.84001.88001.79001.84001.840093,500
09 Nov 20231.85001.96001.84001.86001.8600125,200
08 Nov 20231.96001.97001.86001.88001.8800183,300
07 Nov 20231.94001.97001.90001.95001.9500130,600
06 Nov 20232.10002.13001.90001.93001.9300165,000
03 Nov 20231.99002.13001.98002.07002.0700388,500
02 Nov 20231.85001.93001.84001.93001.9300157,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...