RMTI

Rockwell Medical Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rockwell Medical Inc RMTI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.82% 1.08 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.07 1.03 1.11 1.1076 1.10
more quote information »

RMTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.891.021.399,395,686-0.20-15.63%
1 Month1.371.891.021.363,716,243-0.29-21.17%
3 Months1.912.121.021.441,587,061-0.83-43.46%
6 Months2.543.001.021.701,125,590-1.46-57.48%
1 Year3.053.851.022.07961,612-1.97-64.59%
3 Years7.388.701.022.99514,139-6.30-85.37%
5 Years9.6913.501.024.48452,761-8.61-88.85%

RMTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.07 -0.03 -2.73% 1.1076 1.11 1.03 3,149,900
Sep 24 2020 1.10 -0.10 -8.33% 1.16 1.16 1.02 6,489,899
Sep 23 2020 1.20 -0.48 -28.57% 1.2982 1.31 1.1301 18,441,572
Sep 22 2020 1.68 0.27 19.15% 1.64 1.89 1.63 19,138,573
Sep 21 2020 1.41 0.13 9.73% 1.27 1.50 1.20 2,280,250
Sep 18 2020 1.285 0.03 2.8% 1.28 1.31 1.24 628,134
Sep 17 2020 1.25 -0.04 -3.1% 1.26 1.30 1.23 367,555
Sep 16 2020 1.29 0.07 5.74% 1.23 1.33 1.22 937,861
Sep 15 2020 1.22 -0.01 -0.81% 1.23 1.25 1.15 478,726
Sep 14 2020 1.23 0.00 0.0% 1.20 1.249 1.14 724,721
Sep 11 2020 1.23 -0.12 -8.89% 1.29 1.35 1.21 1,343,873
Sep 10 2020 1.35 0.12 9.76% 1.38 1.62 1.30 17,488,030
Sep 09 2020 1.23 0.06 5.13% 1.20 1.2413 1.17 364,758
Sep 08 2020 1.17 0.00 0.0% 1.12 1.226 1.12 445,071
Sep 04 2020 1.17 -0.05 -4.1% 1.22 1.23 1.10 838,724
Sep 03 2020 1.22 -0.01 -0.81% 1.25 1.25 1.20 821,485
Sep 02 2020 1.23 -0.11 -8.21% 1.34 1.35 1.21 1,085,085
Sep 01 2020 1.34 0.03 2.29% 1.30 1.36 1.26 821,899
Aug 31 2020 1.31 -0.01 -0.76% 1.34 1.50 1.28 453,481
Aug 28 2020 1.32 -0.05 -3.65% 1.37 1.39 1.30 696,444
Aug 27 2020 1.37 -0.11 -7.12% 1.45 1.4673 1.345 1,035,693
See More Historical Prices »


Your Recent History
NASDAQ
RMTI
Rockwell M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.