Rockwell Medical Inc (RMTI) Historical Stock Data
1.49 ↑0.00 (0.00%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RMTI is up 0.35% a day on average. There have been 17 days where Rockwell Medical Inc closed green and 13 days where RMTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.45 | 1.54 | 54.31K |
| 2024-04-23 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.50 | 1.55 | 32.30K |
| 2024-04-22 | 1.47 | 1.52 | ↑$0.04 (3.06%) | 1.45 | 1.54 | 136.34K |
| 2024-04-19 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.45 | 1.50 | 81.53K |
| 2024-04-18 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.57 | 220.85K |
| 2024-04-17 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.45 | 1.53 | 156.07K |
| 2024-04-16 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.47 | 1.59 | 110.26K |
| 2024-04-15 | 1.58 | 1.53 | ↓$0.06 (-3.48%) | 1.51 | 1.59 | 111.77K |
| 2024-04-12 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.56 | 1.63 | 64.49K |
| 2024-04-11 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.57 | 1.63 | 123.32K |
| 2024-04-10 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.56 | 1.64 | 121.66K |
| 2024-04-09 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.58 | 1.68 | 180.20K |
| 2024-04-08 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.60 | 1.66 | 175.35K |
| 2024-04-05 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.64 | 1.70 | 96.80K |
| 2024-04-04 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.64 | 1.75 | 172.12K |
| 2024-04-03 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.59 | 1.66 | 231.73K |
| 2024-04-02 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.64 | 1.73 | 160.63K |
| 2024-04-01 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.62 | 1.81 | 431.57K |
| 2024-03-28 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.60 | 1.70 | 349.81K |
| 2024-03-27 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.58 | 1.68 | 254.18K |
| 2024-03-26 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.57 | 1.70 | 432.70K |
| 2024-03-25 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.60 | 1.70 | 310.51K |
| 2024-03-22 | 1.45 | 1.71 | ↑$0.26 (17.93%) | 1.44 | 1.72 | 643.95K |
| 2024-03-21 | 1.75 | 1.52 | ↓$0.23 (-13.14%) | 1.48 | 1.76 | 1.58M |
| 2024-03-20 | 1.43 | 1.65 | ↑$0.22 (15.38%) | 1.43 | 1.70 | 561.46K |
| 2024-03-19 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.38 | 1.46 | 162.54K |
| 2024-03-18 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.49 | 160.36K |
| 2024-03-15 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.35 | 1.43 | 189.43K |
| 2024-03-14 | 1.48 | 1.39 | ↓$0.09 (-6.08%) | 1.37 | 1.51 | 166.13K |
| 2024-03-13 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.45 | 1.50 | 73.59K |
Create an account or log in to view more rows.
$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?
$RMTI green monday
$RMTI cup and handle!