Rockwell Medical Inc (RMTI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 4.22535211268 | 1.775 | 1.9722 | 1.76 | 249090 | 1.8564302 | CS |
| 4 | -0.35 | -15.9090909091 | 2.2 | 2.265 | 1.75 | 263336 | 1.96302417 | CS |
| 12 | -0.42 | -18.5022026432 | 2.27 | 2.41 | 1.75 | 388270 | 2.09918186 | CS |
| 26 | -0.71 | -27.734375 | 2.56 | 5.15 | 1.75 | 608818 | 2.98576713 | CS |
| 52 | 0.51 | 38.0597014925 | 1.34 | 5.15 | 1.23 | 402980 | 2.68116728 | CS |
| 156 | 1.4613 | 375.945459223 | 0.3887 | 6.24 | 0.2 | 361797 | 2.668625 | CS |
| 260 | -1.1 | -37.2881355932 | 2.95 | 6.24 | 0.2 | 784555 | 1.61539871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.85 | -0.05 | -2.63 | 1.92 | 1.92 | 1.84 | 166936 |
| 1739921700 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9722 | 1.87 | 256102 |
| 1739576100 | 1.85 | -0.01 | -0.54 | 1.87 | 1.9 | 1.83 | 187792 |
| 1739489700 | 1.86 | 0.04 | 2.20 | 1.83 | 1.888 | 1.81 | 266934 |
| 1739403300 | 1.82 | 0.03 | 1.68 | 1.79 | 1.85 | 1.76 | 302888 |
| 1739316900 | 1.79 | -0.08 | -4.28 | 1.88 | 1.8997 | 1.75 | 469062 |
| 1739230500 | 1.87 | -0.03 | -1.58 | 1.9 | 1.925 | 1.83 | 431515 |
| 1738971300 | 1.9 | -0.08 | -4.04 | 2 | 2.048 | 1.88 | 454810 |
| 1738884900 | 1.98 | -0.04 | -1.98 | 2.0299999 | 2.08 | 1.97 | 224193 |
| 1738798500 | 2.02 | -0.04 | -1.94 | 2.07 | 2.1 | 2 | 167491 |
| 1738712100 | 2.06 | 0.04 | 1.98 | 2.05 | 2.07 | 2.0211 | 168066 |
| 1738625700 | 2.02 | -0.02 | -0.98 | 2 | 2.02 | 1.92 | 269696 |
| 1738366500 | 2.04 | -0.03 | -1.45 | 2.1 | 2.12 | 2 | 177601 |
| 1738280100 | 2.07 | 0.03 | 1.47 | 2.06 | 2.122 | 2.06 | 178043 |
| 1738193700 | 2.04 | -0.08 | -3.77 | 2.12 | 2.12 | 2.0099999 | 174887 |
| 1738107300 | 2.12 | 0.06 | 2.91 | 2.05 | 2.15 | 1.95 | 327877 |
| 1738020900 | 2.06 | -0.14 | -6.36 | 2.14 | 2.185 | 2.0099999 | 464047 |
| 1737761700 | 2.2 | 0.02 | 0.92 | 2.23 | 2.265 | 2.19 | 176320 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | -0.01 | -0.46 | 2.2 | 2.23 | 2.16 | 143182 |
| 1737502500 | 2.19 | 0.07 | 3.30 | 2.11 | 2.2 | 2.08 | 274661 |
| 1737156900 | 2.12 | 0.02 | 0.95 | 2.11 | 2.175 | 2.1 | 171584 |
| 1737070500 | 2.1 | 0.01 | 0.48 | 2.08 | 2.129 | 2.06 | 139636 |
| 1736984100 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1147999 | 2.02 | 197549 |
| 1736897700 | 2 | -0.01 | -0.50 | 2.06 | 2.06 | 1.98 | 252022 |
| 1736811300 | 2.0099999 | -0.07 | -3.37 | 2.05 | 2.05 | 1.97 | 526789 |
| 1736552100 | 2.08 | -0.05 | -2.35 | 2.1 | 2.105 | 2.0299999 | 308237 |
| 1736379300 | 2.13 | -0.1 | -4.48 | 2.22 | 2.235 | 2.11 | 231923 |
| 1736292900 | 2.23 | -0.03 | -1.11 | 2.24 | 2.29 | 2.195 | 220830 |
| 1736206500 | 2.255 | -0.08 | -3.22 | 2.37 | 2.41 | 2.24 | 389235 |
| 1735947300 | 2.33 | 0.11 | 4.95 | 2.2 | 2.355 | 2.2 | 400636 |
| 1735860900 | 2.22 | 0.18 | 8.82 | 2.04 | 2.2399 | 2.04 | 583432 |
| 1735688100 | 2.04 | -0.01 | -0.49 | 2.05 | 2.1 | 2.025 | 246168 |
| 1735601700 | 2.05 | -0.09 | -4.21 | 2.12 | 2.12 | 2.035 | 535444 |
| 1735342500 | 2.14 | -0.02 | -0.93 | 2.16 | 2.206 | 2.09 | 287724 |
| 1735256100 | 2.16 | 0.01 | 0.47 | 2.14 | 2.17 | 2.06 | 346163 |
| 1735077840 | 2.15 | 0.04 | 1.90 | 2.13 | 2.17 | 2.111 | 137560 |
| 1734996900 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2 | 402886 |
| 1734737700 | 2.08 | 0.03 | 1.46 | 2.02 | 2.12 | 1.98 | 480168 |
| 1734651300 | 2.05 | -0.04 | -1.91 | 2.13 | 2.1599 | 2.04 | 435855 |
| 1734564900 | 2.09 | -0.13 | -5.86 | 2.22 | 2.25 | 2.05 | 649975 |
| 1734478500 | 2.22 | 0.21 | 10.45 | 2.14 | 2.34 | 2.11 | 1342211 |
| 1734392100 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.09 | 1.98 | 616606 |
| 1734132900 | 2.04 | -0.03 | -1.45 | 2.05 | 2.1 | 2.0299999 | 438867 |
| 1734046500 | 2.07 | 0.03 | 1.47 | 2.04 | 2.09 | 2.0104 | 464298 |
| 1733960100 | 2.04 | -0.04 | -1.92 | 2.09 | 2.1 | 2.0003 | 744584 |
| 1733873700 | 2.08 | -0.06 | -2.80 | 2.16 | 2.16 | 2.05 | 547020 |
| 1733787300 | 2.14 | 0.01 | 0.47 | 2.12 | 2.17 | 2.09 | 549753 |
| 1733528100 | 2.13 | -0.05 | -2.29 | 2.19 | 2.2 | 2.11 | 600228 |
| 1733441700 | 2.18 | -0.05 | -2.24 | 2.23 | 2.24 | 2.13 | 612357 |
| 1733355300 | 2.23 | 0.03 | 1.36 | 2.21 | 2.29 | 2.21 | 479405 |
| 1733268900 | 2.2 | -0.04 | -1.79 | 2.24 | 2.245 | 2.145 | 885397 |
| 1733182500 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.2888 | 2.2 | 639525 |
| 1732917840 | 2.29 | 0.07 | 3.15 | 2.27 | 2.29 | 2.205 | 412981 |
| 1732750500 | 2.22 | -0.03 | -1.33 | 2.27 | 2.32 | 2.2 | 505152 |
| 1732664100 | 2.25 | -0.06 | -2.60 | 2.2599999 | 2.3 | 2.185 | 788893 |
| 1732577700 | 2.31 | 0.06 | 2.67 | 2.3 | 2.4 | 2.2301 | 1329005 |
| 1732318500 | 2.25 | 0.05 | 2.27 | 2.2 | 2.31 | 2.18 | 659177 |
| 1732232100 | 2.2 | -0.13 | -5.58 | 2.33 | 2.36 | 2.15 | 1069709 |
| 1732145700 | 2.33 | -0.16 | -6.43 | 2.5099999 | 2.52 | 2.27 | 718927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
