Rockwell Medical Historical Data - RMTI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Rockwell Medical Inc RMTI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.09 -4.76% 1.80 1.74 1.8755 1.85 1.89 00:00:04
more quote information »

RMTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.453.001.712.052,009,922-0.65-26.53%
1 Month3.453.851.112.322,009,336-1.65-47.83%
3 Months2.333.851.112.631,548,195-0.53-22.75%
6 Months2.483.851.112.55886,751-0.68-27.42%
1 Year5.785.8451.112.81626,535-3.98-68.86%
3 Years6.308.981.114.03374,782-4.50-71.43%
5 Years10.4518.89991.116.62415,420-8.65-82.78%

RMTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.81 -0.08 -4.23% 1.85 1.90 1.74 718,107
Apr 02 2020 1.89 0.13 7.39% 1.80 1.935 1.71 752,762
Apr 01 2020 1.76 -0.28 -13.51% 1.95 2.05 1.71 1,416,079
Mar 31 2020 2.035 0.04 1.75% 1.88 2.06 1.85 1,305,972
Mar 30 2020 2.00 -0.18 -8.26% 2.23 2.35 1.83 1,833,004
Mar 27 2020 2.18 -0.27 -11.02% 2.45 3.00 2.16 4,741,792
Mar 26 2020 2.45 0.01 0.5% 2.47 2.50 2.3215 1,187,711
Mar 25 2020 2.4379 -0.01 -0.49% 2.54 2.65 2.36 1,242,559
Mar 24 2020 2.45 0.19 8.17% 2.45 2.75 2.25 1,258,226
Mar 23 2020 2.265 0.19 8.89% 2.13 2.30 2.08 1,175,497
Mar 20 2020 2.08 -0.10 -4.59% 2.27 2.30 1.96 1,642,295
Mar 19 2020 2.18 0.31 16.58% 2.04 2.28 1.85 1,050,109
Mar 18 2020 1.87 -0.28 -13.02% 2.01 2.15 1.80 1,369,872
Mar 17 2020 2.15 0.59 37.82% 1.61 2.4685 1.55 3,182,546
Mar 16 2020 1.56 -0.07 -4.29% 1.31 1.66 1.11 2,080,037
Mar 13 2020 1.63 -0.46 -22.01% 2.31 2.62 1.585 3,709,163
Mar 12 2020 2.09 -0.79 -27.43% 2.25 2.81 1.84 3,764,348
Mar 11 2020 2.8799 -0.45 -13.52% 3.26 3.3301 2.811 2,200,475
Mar 10 2020 3.33 0.15 4.55% 3.54 3.74 3.27 1,770,279
Mar 09 2020 3.185 -0.39 -10.78% 3.24 3.42 3.06 2,150,281
Mar 06 2020 3.57 0.09 2.59% 3.45 3.85 3.37 3,120,481
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.