Rockwell Medical Inc (RMTI) Historical Stock Data

1.67 ↑0.00 (0.00%)

As of Market Close on May 23rd, 2022.

Historical Data

In the past 30 trading days, RMTI is down -3.46% a day on average. There have been 10 days where Rockwell Medical Inc closed green and 20 days where RMTI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-23	1.67	1.67	↑$0.00 (0.00%)	1.64	1.73	65.55K
2022-05-20	1.78	1.67	↓$0.11 (-6.18%)	1.62	1.78	89.36K
2022-05-19	1.96	1.78	↓$0.18 (-9.18%)	1.77	1.96	94.03K
2022-05-18	2.03	1.96	↓$0.07 (-3.45%)	1.92	2.07	99.20K
2022-05-17	1.98	2.08	↑$0.10 (5.05%)	1.87	2.14	97.26K
2022-05-16	2.08	2.04	↓$0.04 (-1.92%)	1.97	2.31	185.45K
2022-05-13	1.92	2.02	↑$0.10 (5.21%)	1.92	2.30	304.16K
2022-05-12	0.32	0.22	↓$0.10 (-32.56%)	0.20	0.32	2.85M
2022-05-11	0.30	0.32	↑$0.02 (6.95%)	0.27	0.33	619.59K
2022-05-10	0.31	0.29	↓$0.02 (-5.66%)	0.27	0.32	409.85K
2022-05-09	0.32	0.31	↓$0.01 (-3.94%)	0.30	0.33	413.46K
2022-05-06	0.32	0.32	↑$0.00 (0.00%)	0.31	0.33	167.97K
2022-05-05	0.34	0.32	↓$0.02 (-6.81%)	0.32	0.34	154.45K
2022-05-04	0.33	0.34	↑$0.01 (4.46%)	0.32	0.36	149.61K
2022-05-03	0.32	0.34	↑$0.02 (5.80%)	0.31	0.36	337.23K
2022-05-02	0.34	0.33	↓$0.01 (-3.24%)	0.31	0.34	161.84K
2022-04-29	0.34	0.33	↓$0.01 (-3.53%)	0.32	0.34	170.28K
2022-04-28	0.36	0.33	↓$0.03 (-8.92%)	0.32	0.36	255.71K
2022-04-27	0.36	0.33	↓$0.03 (-8.33%)	0.33	0.36	135.58K
2022-04-26	0.35	0.33	↓$0.02 (-5.37%)	0.33	0.35	119.90K
2022-04-25	0.35	0.34	↓$0.01 (-2.09%)	0.33	0.36	210.27K
2022-04-22	0.38	0.35	↓$0.03 (-7.14%)	0.34	0.38	171.56K
2022-04-21	0.36	0.36	↑$0.00 (0.37%)	0.35	0.38	147.78K
2022-04-20	0.36	0.36	↓$0.01 (-2.26%)	0.36	0.38	147.49K
2022-04-19	0.35	0.37	↑$0.01 (4.07%)	0.35	0.38	161.82K
2022-04-18	0.39	0.37	↓$0.02 (-6.37%)	0.36	0.40	184.52K
2022-04-14	0.40	0.38	↓$0.02 (-5.18%)	0.37	0.40	187.81K
2022-04-13	0.41	0.39	↓$0.02 (-5.10%)	0.38	0.41	153.66K
2022-04-12	0.38	0.39	↑$0.01 (2.37%)	0.37	0.40	238.36K
2022-04-11	0.43	0.38	↓$0.05 (-10.92%)	0.38	0.46	1.58M