RMTI

Rockwell Medical Historical Data

RMTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 1.29 -0.06 -4.44% 1.32 1.3238 1.26 25,661
Jun 29 2022 1.35 -0.01 -0.74% 1.35 1.38 1.29 91,671
Jun 28 2022 1.36 -0.14 -9.33% 1.55 1.6362 1.32 146,367
Jun 27 2022 1.50 0.01 0.67% 1.47 1.54 1.45 51,971
Jun 24 2022 1.49 0.13 9.56% 1.29 1.70 1.29 199,303
Jun 23 2022 1.36 0.08 6.25% 1.31 1.38 1.26 72,091
Jun 22 2022 1.28 -0.03 -2.12% 1.30 1.37 1.25 41,755
Jun 21 2022 1.3077 -0.02 -1.68% 1.32 1.36 1.30 47,942
Jun 20 2022 1.33 0.00 +0.00% 1.30 1.45 1.30 0
Jun 17 2022 1.33 0.02 1.53% 1.30 1.45 1.30 87,454
Jun 16 2022 1.31 -0.01 -0.76% 1.36 1.36 1.30 33,180
Jun 15 2022 1.32 0.00 0.0% 1.35 1.39 1.29 31,476
Jun 14 2022 1.32 -0.05 -3.65% 1.35 1.37 1.31 45,838
Jun 13 2022 1.37 -0.06 -4.2% 1.37 1.43 1.33 46,218
Jun 10 2022 1.43 -0.05 -3.38% 1.45 1.47 1.39 31,023
Jun 09 2022 1.48 -0.01 -0.67% 1.50 1.55 1.462 76,843
Jun 08 2022 1.49 0.01 1.02% 1.46 1.53 1.46 7,774
Jun 07 2022 1.475 -0.03 -1.67% 1.49 1.56 1.41 94,279
Jun 06 2022 1.50 -0.07 -4.46% 1.58 1.6263 1.41 77,268
Jun 03 2022 1.57 -0.06 -3.68% 1.64 1.67 1.55 45,217
Jun 02 2022 1.63 0.01 0.62% 1.57 1.68 1.5627 56,453
Jun 01 2022 1.62 -0.02 -1.22% 1.71 1.73 1.55 156,120
May 31 2022 1.64 0.25 17.99% 1.41 1.68 1.41 205,783
May 30 2022 1.39 0.00 0.0% 1.39 1.39 1.39 0
May 27 2022 1.39 -0.13 -8.55% 1.52 1.575 1.36 156,317
May 26 2022 1.52 0.04 2.7% 1.46 1.6099 1.46 84,257
May 25 2022 1.48 -0.15 -9.2% 1.63 1.69 1.46 85,316
May 24 2022 1.63 -0.04 -2.4% 1.66 1.7299 1.61 66,214
May 23 2022 1.67 0.00 0.0% 1.67 1.7276 1.6401 67,481
May 20 2022 1.67 -0.11 -6.18% 1.78 1.78 1.62 89,376
May 19 2022 1.78 -0.18 -9.18% 1.96 1.96 1.77 94,061
May 18 2022 1.96 -0.12 -5.77% 2.03 2.07 1.90 99,317
May 17 2022 2.08 0.04 1.96% 1.98 2.135 1.87 97,326
May 16 2022 2.04 0.02 0.99% 2.08 2.31 1.97 188,343
May 13 2022 2.02 1.80 836.05% 1.92 2.30 1.92 309,702
May 12 2022 0.2158 -0.1041 -32.54% 0.32 0.3265 0.20 2,863,426
May 11 2022 0.3199 0.0299 10.31% 0.2991 0.325 0.2701 619,997
May 10 2022 0.29 -0.0174 -5.66% 0.307 0.315 0.27 409,854
May 09 2022 0.3074 -0.0126 -3.94% 0.32 0.33 0.30 413,563
May 06 2022 0.32 0.00 0.0% 0.32 0.3266 0.31 168,417
May 05 2022 0.32 -0.024 -6.98% 0.3434 0.3434 0.3181 154,455
May 04 2022 0.344 0.0045 1.33% 0.3293 0.36 0.3123 149,649
May 03 2022 0.3395 0.014 4.3% 0.3209 0.36 0.31 337,275
May 02 2022 0.3255 -0.0025 -0.76% 0.3364 0.34 0.3131 161,842
Apr 29 2022 0.328 0.0001 0.03% 0.34 0.34 0.3168 170,705
Apr 28 2022 0.3279 -0.0021 -0.64% 0.36 0.36 0.315 255,715
Apr 27 2022 0.33 -0.0012 -0.36% 0.36 0.36 0.3251 135,582
Apr 26 2022 0.3312 -0.0115 -3.36% 0.35 0.35 0.3302 120,917
Apr 25 2022 0.3427 -0.0073 -2.09% 0.35 0.3675 0.3305 210,926
Apr 22 2022 0.35 -0.0073 -2.04% 0.3769 0.3769 0.341 171,567
Apr 21 2022 0.3573 0.0023 0.65% 0.356 0.3779 0.35 148,718
Apr 20 2022 0.355 -0.0133 -3.61% 0.3632 0.3837 0.355 147,713
Apr 19 2022 0.3683 0.0021 0.57% 0.3539 0.38 0.35 167,289
Apr 18 2022 0.3662 -0.0131 -3.45% 0.3911 0.40 0.36 184,618
Apr 15 2022 0.3793 0.00 0.0% 0.3793 0.3793 0.3793 0
Apr 14 2022 0.3793 -0.0098 -2.52% 0.40 0.40 0.372 188,512
Apr 13 2022 0.3891 0.0001 0.03% 0.41 0.41 0.375 154,679
Apr 12 2022 0.389 0.009 2.37% 0.38 0.40 0.37 240,248
Apr 11 2022 0.38 -0.05 -11.63% 0.4266 0.4555 0.3752 1,583,237
Apr 08 2022 0.43 -0.01 -2.27% 0.47 0.47 0.42 490,925
Apr 07 2022 0.44 0.0358 8.86% 0.3921 0.50 0.39 1,115,270
Apr 06 2022 0.4042 -0.0118 -2.84% 0.41 0.42 0.381 323,530
Apr 05 2022 0.416 -0.0069 -1.63% 0.418 0.42 0.4005 317,007
Apr 04 2022 0.4229 0.0117 2.85% 0.42 0.4371 0.411 221,347
Your Recent History
NASDAQ
RMTI
Rockwell M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 17:34:42