Rockwell Medical, Inc. RMTI
NASDAQ · United States · Health Technology
$8.65+0.08 (+0.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.65 | +0.93% | $8.51 | $8.73 | $8.50 | 12.60K |
| 2026-10-01 | $8.57 | +0.35% | $8.42 | $8.74 | $8.42 | 11.10K |
| 2026-09-30 | $8.54 | -1.61% | $8.74 | $8.74 | $8.29 | 21.30K |
| 2026-09-29 | $8.68 | +0.58% | $8.60 | $8.73 | $8.53 | 13.00K |
| 2026-09-28 | $8.63 | +3.11% | $8.54 | $8.74 | $8.26 | 17.60K |
| 2026-09-25 | $8.37 | -2.33% | $8.42 | $8.56 | $8.35 | 6.40K |
| 2026-09-24 | $8.57 | 0.00% | $8.59 | $8.70 | $7.91 | 15.80K |
| 2026-09-23 | $8.57 | -3.27% | $8.26 | $8.83 | $8.26 | 9.50K |
| 2026-09-22 | $8.86 | +1.84% | $8.74 | $8.88 | $8.46 | 27.20K |
| 2026-09-21 | $8.70 | +7.81% | $8.15 | $8.90 | $8.06 | 59.70K |
| 2026-09-18 | $8.07 | +2.02% | $7.95 | $8.23 | $7.50 | 44.50K |
| 2026-09-17 | $7.91 | +1.41% | $7.89 | $7.91 | $7.80 | 5.60K |
| 2026-09-16 | $7.80 | -0.64% | $7.85 | $7.90 | $7.78 | 2.90K |
| 2026-09-15 | $7.85 | +0.90% | $7.70 | $7.96 | $7.70 | 6.50K |
| 2026-09-14 | $7.78 | -2.26% | $7.95 | $8.03 | $7.78 | 5.90K |
| 2026-09-11 | $7.96 | -1.00% | $7.87 | $8.34 | $7.87 | 42.80K |
| 2026-09-10 | $8.04 | +1.01% | $7.85 | $8.10 | $7.51 | 36.50K |
| 2026-09-09 | $7.96 | -1.24% | $7.72 | $8.18 | $7.28 | 21.40K |
| 2026-09-08 | $8.06 | +0.88% | $7.93 | $8.11 | $7.50 | 33.20K |
| 2026-09-04 | $7.99 | 0.00% | $7.90 | $8.09 | $7.78 | 6.60K |
| 2026-09-03 | $7.99 | -0.99% | $7.91 | $8.06 | $7.85 | 5.40K |
| 2026-09-02 | $8.07 | +0.25% | $7.99 | $8.16 | $7.96 | 15.10K |
| 2026-09-01 | $8.05 | -3.13% | $8.28 | $8.28 | $7.90 | 25.00K |
| 2026-08-31 | $8.31 | +1.71% | $8.12 | $8.50 | $7.79 | 48.80K |
| 2026-08-28 | $8.17 | +5.42% | $7.83 | $8.27 | $7.70 | 36.40K |
| 2026-08-27 | $7.75 | -2.15% | $7.93 | $8.06 | $7.75 | 5.90K |
| 2026-08-26 | $7.92 | -0.38% | $7.99 | $8.40 | $7.71 | 55.00K |
| 2026-08-25 | $7.95 | +0.63% | $7.87 | $8.09 | $7.71 | 7.00K |
| 2026-08-24 | $7.90 | -2.47% | $7.82 | $8.00 | $7.77 | 15.10K |
| 2026-08-21 | $8.10 | +6.02% | $7.72 | $8.10 | $7.56 | 25.80K |
| 2026-08-20 | $7.64 | +1.87% | $7.50 | $7.80 | $7.50 | 50.10K |
| 2026-08-19 | $7.50 | -0.27% | $7.58 | $7.70 | $7.43 | 8.50K |
| 2026-08-18 | $7.52 | +0.40% | $7.49 | $7.80 | $7.25 | 38.00K |
| 2026-08-17 | $7.49 | +1.08% | $7.31 | $7.56 | $7.04 | 10.90K |
| 2026-08-14 | $7.41 | -5.36% | $7.70 | $7.70 | $7.36 | 20.80K |
| 2026-08-13 | $7.83 | +4.26% | $7.70 | $7.95 | $7.24 | 81.20K |
| 2026-08-12 | $7.51 | +6.07% | $7.15 | $7.80 | $6.88 | 38.00K |
| 2026-08-11 | $7.08 | +3.51% | $6.88 | $7.16 | $6.65 | 14.90K |
| 2026-08-10 | $6.84 | -4.20% | $7.29 | $7.30 | $6.60 | 81.10K |
| 2026-08-07 | $7.14 | -0.28% | $7.16 | $7.44 | $7.10 | 11.30K |
| 2026-08-06 | $7.16 | -1.38% | $7.24 | $7.39 | $7.16 | 14.20K |
| 2026-08-05 | $7.26 | -4.10% | $7.56 | $7.56 | $7.15 | 17.30K |
| 2026-08-04 | $7.57 | +4.70% | $7.34 | $7.68 | $7.24 | 36.60K |
| 2026-08-03 | $7.23 | +0.56% | $7.24 | $7.56 | $7.23 | 19.10K |
| 2026-07-31 | $7.19 | +1.27% | $7.24 | $7.26 | $7.07 | 18.10K |
| 2026-07-30 | $7.10 | +3.20% | $7.01 | $7.34 | $6.63 | 11.50K |
| 2026-07-29 | $6.88 | -1.57% | $6.93 | $7.00 | $6.62 | 21.10K |
| 2026-07-28 | $6.99 | -0.14% | $7.59 | $7.59 | $6.88 | 27.40K |
| 2026-07-27 | $7.00 | +5.58% | $6.65 | $7.48 | $6.65 | 63.50K |
| 2026-07-24 | $6.63 | +1.53% | $6.69 | $6.78 | $6.54 | 8.90K |
| 2026-07-23 | $6.53 | +1.56% | $6.41 | $6.62 | $6.41 | 17.00K |
| 2026-07-22 | $6.43 | +2.23% | $6.32 | $6.55 | $6.32 | 21.70K |
| 2026-07-21 | $6.29 | -0.16% | $6.32 | $6.54 | $6.05 | 23.60K |
| 2026-07-20 | $6.30 | +2.77% | $6.58 | $6.78 | $6.16 | 81.70K |
| 2026-07-17 | $6.13 | +6.98% | $5.72 | $6.19 | $5.62 | 101.10K |
| 2026-07-16 | $5.73 | +1.60% | $5.61 | $5.82 | $5.60 | 14.20K |
| 2026-07-15 | $5.64 | +0.18% | $5.67 | $5.71 | $5.62 | 7.70K |
| 2026-07-14 | $5.63 | -0.71% | $5.60 | $5.70 | $5.51 | 11.00K |
| 2026-07-13 | $5.67 | +1.07% | $5.71 | $5.72 | $5.51 | 28.40K |
| 2026-07-10 | $5.61 | -2.77% | $5.87 | $5.87 | $5.59 | 16.80K |
| 2026-07-09 | $5.77 | +2.49% | $5.64 | $5.79 | $5.51 | 31.80K |
| 2026-07-08 | $5.63 | -7.70% | $6.06 | $6.12 | $5.57 | 26.60K |
| 2026-07-07 | $6.10 | +8.93% | $5.57 | $6.14 | $5.55 | 83.60K |
| 2026-07-06 | $5.60 | +1.08% | $5.43 | $5.71 | $5.39 | 61.10K |
| 2026-07-02 | $5.54 | +6.74% | $5.15 | $5.56 | $4.89 | 90.60K |
| 2026-07-01 | $5.19 | -5.64% | $5.21 | $5.69 | $5.19 | 75.00K |
| 2026-06-30 | $5.50 | -6.78% | $5.70 | $5.80 | $5.50 | 67.15K |
| 2026-06-29 | $5.90 | -9.23% | $6.30 | $6.40 | $5.50 | 144.59K |
| 2026-06-26 | $6.50 | 0.00% | $6.50 | $6.80 | $6.50 | 20.83K |
| 2026-06-25 | $6.50 | -4.41% | $6.70 | $7.00 | $6.50 | 37.34K |
| 2026-06-24 | $6.80 | +1.49% | $6.70 | $6.80 | $6.70 | 26.86K |
| 2026-06-23 | $6.70 | 0.00% | $6.60 | $6.90 | $6.60 | 16.20K |
| 2026-06-22 | $6.70 | +4.69% | $6.60 | $6.90 | $6.50 | 33.17K |
| 2026-06-18 | $6.40 | -1.54% | $6.50 | $6.60 | $6.40 | 22.35K |
| 2026-06-17 | $6.50 | -4.41% | $6.60 | $6.90 | $6.50 | 16.04K |
| 2026-06-16 | $6.80 | +6.25% | $6.60 | $6.90 | $6.40 | 43.72K |
| 2026-06-15 | $6.40 | +3.23% | $6.20 | $6.60 | $6.20 | 12.22K |
| 2026-06-12 | $6.20 | 0.00% | $6.20 | $6.50 | $6.20 | 21.83K |
| 2026-06-11 | $6.20 | -7.46% | $6.60 | $6.70 | $6.00 | 48.74K |
| 2026-06-10 | $6.70 | -2.90% | $6.80 | $6.90 | $6.40 | 42.60K |
| 2026-06-09 | $6.90 | +4.55% | $6.70 | $7.00 | $6.60 | 18.95K |
| 2026-06-08 | $6.60 | 0.00% | $6.60 | $6.80 | $6.40 | 31.96K |
| 2026-06-05 | $6.60 | -5.71% | $6.80 | $6.90 | $6.40 | 42.10K |
| 2026-06-04 | $7.00 | +2.94% | $6.80 | $7.00 | $6.70 | 31.03K |
| 2026-06-03 | $6.80 | -4.23% | $7.20 | $7.20 | $6.60 | 57.80K |
| 2026-06-02 | $7.10 | -1.39% | $7.40 | $7.40 | $6.90 | 78.08K |
| 2026-06-01 | $7.20 | -2.70% | $7.40 | $7.40 | $7.10 | 45.06K |
| 2026-05-29 | $7.40 | -2.63% | $7.40 | $7.60 | $7.30 | 24.22K |
| 2026-05-28 | $7.60 | 0.00% | $7.50 | $7.60 | $7.30 | 21.21K |
| 2026-05-27 | $7.60 | 0.00% | $7.80 | $7.90 | $7.40 | 17.90K |