Rockwell Medical Inc (RMTI) Historical Stock Data
4.16 ↑0.06 (1.34%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RMTI is up 1.65% a day on average. There have been 13 days where Rockwell Medical Inc closed green and 17 days where RMTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 4.14 | 4.16 | ↑$0.02 (0.36%) | 4.04 | 4.38 | 1.02M |
| 2024-09-11 | 3.87 | 4.10 | ↑$0.23 (5.94%) | 3.87 | 4.38 | 1.99M |
| 2024-09-10 | 3.47 | 3.79 | ↑$0.32 (9.22%) | 3.46 | 3.94 | 1.56M |
| 2024-09-09 | 3.05 | 3.53 | ↑$0.48 (15.74%) | 3.05 | 3.59 | 1.17M |
| 2024-09-06 | 3.06 | 2.98 | ↓$0.08 (-2.61%) | 2.91 | 3.08 | 369.73K |
| 2024-09-05 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 2.92 | 3.13 | 503.35K |
| 2024-09-04 | 3.21 | 3.13 | ↓$0.08 (-2.49%) | 3.02 | 3.27 | 519.23K |
| 2024-09-03 | 2.90 | 3.24 | ↑$0.34 (11.72%) | 2.90 | 3.43 | 1.51M |
| 2024-08-30 | 2.96 | 2.86 | ↓$0.10 (-3.38%) | 2.78 | 2.98 | 328.67K |
| 2024-08-29 | 3.01 | 2.93 | ↓$0.08 (-2.66%) | 2.85 | 3.04 | 366.27K |
| 2024-08-28 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 2.96 | 3.10 | 275.79K |
| 2024-08-27 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 2.98 | 3.11 | 401.94K |
| 2024-08-26 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.02 | 3.20 | 565.24K |
| 2024-08-23 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.85 | 3.11 | 552.30K |
| 2024-08-21 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.02 | 3.21 | 807.38K |
| 2024-08-20 | 3.09 | 2.99 | ↓$0.10 (-3.24%) | 2.85 | 3.23 | 1.07M |
| 2024-08-19 | 2.56 | 2.91 | ↑$0.35 (13.67%) | 2.56 | 2.99 | 1.13M |
| 2024-08-16 | 2.64 | 2.58 | ↓$0.06 (-2.27%) | 2.49 | 2.64 | 255.23K |
| 2024-08-15 | 2.45 | 2.56 | ↑$0.11 (4.49%) | 2.35 | 2.62 | 629.97K |
| 2024-08-14 | 2.38 | 2.36 | ↓$0.02 (-0.84%) | 2.16 | 2.40 | 355.45K |
| 2024-08-13 | 2.43 | 2.40 | ↓$0.03 (-1.23%) | 2.33 | 2.47 | 317.02K |
| 2024-08-12 | 2.23 | 2.38 | ↑$0.15 (6.73%) | 2.18 | 2.40 | 303.27K |
| 2024-08-09 | 2.20 | 2.17 | ↓$0.03 (-1.36%) | 2.08 | 2.28 | 261.38K |
| 2024-08-08 | 2.06 | 2.14 | ↑$0.08 (3.88%) | 1.93 | 2.19 | 658.10K |
| 2024-08-07 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.73 | 1.84 | 100.95K |
| 2024-08-06 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.73 | 1.82 | 79.96K |
| 2024-08-05 | 1.64 | 1.73 | ↑$0.09 (5.49%) | 1.60 | 1.80 | 194.15K |
| 2024-08-02 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.71 | 1.82 | 67.35K |
| 2024-08-01 | 1.83 | 1.83 | ↑$0.01 (0.27%) | 1.80 | 1.88 | 72.32K |
| 2024-07-31 | 1.83 | 1.83 | ↓$0.00 (-0.01%) | 1.78 | 1.86 | 66.34K |
Create an account or log in to view more rows.
$RMTI it can go lower
$RMTI pressure
$RMTI more shorts the better idc
$RMTI how long until we take off?
$RMTI Many many bears
$RMTI still bullish
$RMTI The squeeze is coming
$RMTI i hate money so im buying
$RMTI good support.....
$RMTI why is there no volume? Is that suspicious?