Relmada Therapeutics Inc (RLMD) Historical Stock Data
4.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLMD is up 1.69% a day on average. There have been 17 days where Relmada Therapeutics Inc closed green and 13 days where RLMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.60 | 4.49 | ↓$0.11 (-2.39%) | 4.38 | 4.63 | 0.91M |
| 2025-12-19 | 4.16 | 4.35 | ↑$0.19 (4.57%) | 4.15 | 4.41 | 3.41M |
| 2025-12-18 | 4.03 | 4.15 | ↑$0.12 (2.98%) | 4.02 | 4.30 | 568.86K |
| 2025-12-17 | 4.56 | 4.01 | ↓$0.55 (-12.06%) | 3.98 | 4.58 | 0.96M |
| 2025-12-16 | 4.33 | 4.50 | ↑$0.17 (3.93%) | 4.33 | 4.79 | 1.23M |
| 2025-12-15 | 4.12 | 4.36 | ↑$0.24 (5.83%) | 4.01 | 4.45 | 635.41K |
| 2025-12-12 | 4.22 | 4.06 | ↓$0.16 (-3.79%) | 4.01 | 4.59 | 1.62M |
| 2025-12-11 | 4.40 | 4.19 | ↓$0.21 (-4.77%) | 4.17 | 4.72 | 1.79M |
| 2025-12-10 | 4.15 | 4.42 | ↑$0.27 (6.51%) | 4.13 | 4.51 | 583.68K |
| 2025-12-09 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.00 | 4.60 | 1.23M |
| 2025-12-08 | 4.28 | 4.17 | ↓$0.11 (-2.57%) | 3.95 | 4.35 | 883.34K |
| 2025-12-05 | 4.03 | 4.24 | ↑$0.21 (5.21%) | 3.99 | 4.31 | 637.30K |
| 2025-12-04 | 4.04 | 4.00 | ↓$0.04 (-0.99%) | 3.83 | 4.07 | 878.54K |
| 2025-12-03 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 3.70 | 4.25 | 1.52M |
| 2025-12-02 | 4.39 | 4.04 | ↓$0.35 (-7.97%) | 3.93 | 4.46 | 1.39M |
| 2025-12-01 | 4.50 | 4.42 | ↓$0.08 (-1.78%) | 3.95 | 4.50 | 0.90M |
| 2025-11-28 | 4.19 | 4.51 | ↑$0.32 (7.64%) | 4.15 | 4.56 | 341.23K |
| 2025-11-26 | 4.30 | 4.19 | ↓$0.11 (-2.56%) | 3.86 | 4.30 | 761.43K |
| 2025-11-25 | 4.37 | 4.26 | ↓$0.11 (-2.52%) | 3.99 | 4.38 | 787.71K |
| 2025-11-24 | 4.27 | 4.30 | ↑$0.03 (0.70%) | 4.05 | 4.35 | 718.06K |
| 2025-11-21 | 4.30 | 4.27 | ↓$0.03 (-0.70%) | 3.81 | 4.37 | 1.18M |
| 2025-11-20 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.14 | 4.55 | 1.18M |
| 2025-11-19 | 4.50 | 4.18 | ↓$0.32 (-7.01%) | 4.07 | 5.12 | 2.46M |
| 2025-11-18 | 3.94 | 4.27 | ↑$0.34 (8.51%) | 3.72 | 4.39 | 749.46K |
| 2025-11-17 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.90 | 4.32 | 0.95M |
| 2025-11-14 | 3.54 | 3.95 | ↑$0.41 (11.52%) | 3.31 | 4.34 | 2.30M |
| 2025-11-13 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.75 | 4.28 | 1.17M |
| 2025-11-12 | 3.33 | 3.91 | ↑$0.58 (17.42%) | 3.32 | 3.95 | 1.95M |
| 2025-11-11 | 3.03 | 3.29 | ↑$0.26 (8.58%) | 2.97 | 3.71 | 1.27M |
| 2025-11-10 | 2.65 | 3.01 | ↑$0.36 (13.58%) | 2.65 | 3.08 | 1.61M |
Create an account or log in to view more rows.
$RLMD what’s gonna happen now
$RLMD This stock is the golden ticket.
$RLMD when is the casino going to reopen. I want some money
$RLMD has just been halted from trading due to volatility.
$RLMD It's happening!
$RLMD has just been halted from trading.
$RLMD has just been halted from trading.
$RLMD the redness has arrived
$RLMD When in doubt...
$RLMD what happened?