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.

DateOpenCloseChangeLowHighVolume
2022-05-231.671.67↑$0.00 (0.00%)1.641.7365.55K
2022-05-201.781.67↓$0.11 (-6.18%)1.621.7889.36K
2022-05-191.961.78↓$0.18 (-9.18%)1.771.9694.03K
2022-05-182.031.96↓$0.07 (-3.45%)1.922.0799.20K
2022-05-171.982.08↑$0.10 (5.05%)1.872.1497.26K
2022-05-162.082.04↓$0.04 (-1.92%)1.972.31185.45K
2022-05-131.922.02↑$0.10 (5.21%)1.922.30304.16K
2022-05-120.320.22↓$0.10 (-32.56%)0.200.322.85M
2022-05-110.300.32↑$0.02 (6.95%)0.270.33619.59K
2022-05-100.310.29↓$0.02 (-5.66%)0.270.32409.85K
2022-05-090.320.31↓$0.01 (-3.94%)0.300.33413.46K
2022-05-060.320.32↑$0.00 (0.00%)0.310.33167.97K
2022-05-050.340.32↓$0.02 (-6.81%)0.320.34154.45K
2022-05-040.330.34↑$0.01 (4.46%)0.320.36149.61K
2022-05-030.320.34↑$0.02 (5.80%)0.310.36337.23K
2022-05-020.340.33↓$0.01 (-3.24%)0.310.34161.84K
2022-04-290.340.33↓$0.01 (-3.53%)0.320.34170.28K
2022-04-280.360.33↓$0.03 (-8.92%)0.320.36255.71K
2022-04-270.360.33↓$0.03 (-8.33%)0.330.36135.58K
2022-04-260.350.33↓$0.02 (-5.37%)0.330.35119.90K
2022-04-250.350.34↓$0.01 (-2.09%)0.330.36210.27K
2022-04-220.380.35↓$0.03 (-7.14%)0.340.38171.56K
2022-04-210.360.36↑$0.00 (0.37%)0.350.38147.78K
2022-04-200.360.36↓$0.01 (-2.26%)0.360.38147.49K
2022-04-190.350.37↑$0.01 (4.07%)0.350.38161.82K
2022-04-180.390.37↓$0.02 (-6.37%)0.360.40184.52K
2022-04-140.400.38↓$0.02 (-5.18%)0.370.40187.81K
2022-04-130.410.39↓$0.02 (-5.10%)0.380.41153.66K
2022-04-120.380.39↑$0.01 (2.37%)0.370.40238.36K
2022-04-110.430.38↓$0.05 (-10.92%)0.380.461.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$RMTI Bears always win...
Bulls have to be forever bagholders....

0 Like Report
substancetag

$RMTI I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
bredjohnson

$RMTI we need one good push to moon this.

0 Like Report
delaina

$RMTI let’s buy NOW!!!

0 Like Report
micmic

$RMTI MACD turned bullish

0 Like Report