Rockwell Medical Inc (RMTI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -5.46218487395 | 2.38 | 2.5891 | 2.15 | 955181 | 2.34423939 | CS |
| 4 | -1.36 | -37.6731301939 | 3.61 | 5.15 | 2.15 | 1168527 | 3.13070301 | CS |
| 12 | -0.71 | -23.9864864865 | 2.96 | 5.15 | 2.15 | 788612 | 3.417686 | CS |
| 26 | 0.46 | 25.6983240223 | 1.79 | 5.15 | 1.62 | 499225 | 3.11608409 | CS |
| 52 | 0.35 | 18.4210526316 | 1.9 | 5.15 | 1.16 | 360269 | 2.66872772 | CS |
| 156 | 1.7765 | 375.184794087 | 0.4735 | 6.24 | 0.2 | 484429 | 1.9855943 | CS |
| 260 | 0.12 | 5.6338028169 | 2.13 | 6.24 | 0.2 | 790446 | 1.6326797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.25 | 0.05 | 2.27 | 2.2 | 2.31 | 2.18 | 657753 |
| 1732232100 | 2.2 | -0.13 | -5.58 | 2.33 | 2.35 | 2.15 | 1039281 |
| 1732145700 | 2.33 | -0.16 | -6.43 | 2.5099999 | 2.52 | 2.27 | 710448 |
| 1732059300 | 2.49 | 0.14 | 5.96 | 2.35 | 2.5891 | 2.3215 | 974385 |
| 1731972900 | 2.35 | -0.01 | -0.21 | 2.39 | 2.47 | 2.33 | 816774 |
| 1731713700 | 2.355 | -0.14 | -5.42 | 2.38 | 2.46 | 2.27 | 1235018 |
| 1731627300 | 2.49 | -0.14 | -5.32 | 2.66 | 2.66 | 2.41 | 1893333 |
| 1731540900 | 2.63 | -0.2 | -7.07 | 2.9826 | 2.99 | 2.57 | 2668138 |
| 1731454500 | 2.83 | -1.82 | -39.14 | 3.48 | 3.62 | 2.81 | 6271042 |
| 1731368100 | 4.65 | 0.22 | 4.97 | 4.76 | 5.15 | 4.6006 | 1895522 |
| 1731108900 | 4.43 | 0.24 | 5.73 | 4.309 | 4.68 | 4.22 | 1407294 |
| 1731022500 | 4.19 | 0.07 | 1.58 | 4.14 | 4.32 | 4.0308 | 445990 |
| 1730936100 | 4.125 | 0.03 | 0.61 | 4.14 | 4.15 | 3.95 | 507794 |
| 1730849700 | 4.1 | 0.21 | 5.40 | 3.8618 | 4.18 | 3.86 | 487547 |
| 1730763300 | 3.89 | 0.1 | 2.64 | 3.8 | 4.03 | 3.775 | 435600 |
| 1730500500 | 3.79 | 0.14 | 3.84 | 3.7 | 3.88 | 3.7 | 320242 |
| 1730414100 | 3.65 | -0.05 | -1.35 | 3.68 | 3.73 | 3.55 | 181785 |
| 1730327700 | 3.7 | -0.26 | -6.57 | 3.88 | 3.88 | 3.5 | 653293 |
| 1730241300 | 3.96 | 0.13 | 3.39 | 3.85 | 4.0199999 | 3.8 | 434413 |
| 1730154900 | 3.83 | 0.08 | 2.13 | 3.87 | 4.03 | 3.71 | 616754 |
| 1729895700 | 3.75 | 0.14 | 3.88 | 3.61 | 3.81 | 3.54 | 375889 |
| 1729809300 | 3.61 | 0.12 | 3.44 | 3.58 | 3.65 | 3.52 | 306229 |
| 1729722900 | 3.49 | 0.03 | 0.87 | 3.46 | 3.66 | 3.42 | 380805 |
| 1729636500 | 3.46 | -0.02 | -0.43 | 3.48 | 3.4906 | 3.42 | 110377 |
| 1729550100 | 3.475 | 0.02 | 0.43 | 3.48 | 3.52 | 3.4 | 165944 |
| 1729290900 | 3.46 | -0.12 | -3.35 | 3.57 | 3.6 | 3.42 | 326045 |
| 1729204500 | 3.58 | 0.06 | 1.56 | 3.59 | 3.71 | 3.55 | 411471 |
| 1729118100 | 3.525 | 0.09 | 2.47 | 3.44 | 3.55 | 3.4 | 344415 |
| 1729031700 | 3.44 | -0.05 | -1.43 | 3.49 | 3.49 | 3.32 | 242073 |
| 1728945300 | 3.49 | 0.05 | 1.45 | 3.48 | 3.53 | 3.39 | 315569 |
| 1728686100 | 3.44 | 0.16 | 4.88 | 3.25 | 3.5193 | 3.25 | 394762 |
| 1728599700 | 3.2799999 | -0.08 | -2.38 | 3.36 | 3.37 | 3.25 | 310192 |
| 1728513300 | 3.36 | -0.04 | -1.03 | 3.38 | 3.41 | 3.1 | 614745 |
| 1728426900 | 3.395 | -0.26 | -6.99 | 3.63 | 3.65 | 3.37 | 559793 |
| 1728340500 | 3.65 | 0.01 | 0.27 | 3.65 | 3.8 | 3.61 | 364375 |
| 1728081300 | 3.64 | 0.08 | 2.25 | 3.58 | 3.67 | 3.53 | 294765 |
| 1727994900 | 3.56 | -0.08 | -2.20 | 3.58 | 3.66 | 3.47 | 358672 |
| 1727908500 | 3.64 | -0.04 | -1.09 | 3.6312 | 3.7314 | 3.5606 | 220259 |
| 1727822100 | 3.68 | -0.29 | -7.30 | 3.93 | 3.942 | 3.58 | 527662 |
| 1727735520 | 3.97 | 0.31 | 8.47 | 3.63 | 3.97 | 3.6102 | 706594 |
| 1727476500 | 3.66 | -0.11 | -2.92 | 3.78 | 3.86 | 3.54 | 562993 |
| 1727390100 | 3.77 | 0.03 | 0.80 | 3.79 | 3.88 | 3.67 | 400122 |
| 1727303700 | 3.74 | -0.05 | -1.32 | 3.78 | 3.86 | 3.63 | 828248 |
| 1727217300 | 3.79 | -0.13 | -3.32 | 3.98 | 4.071 | 3.78 | 594176 |
| 1727130900 | 3.92 | -0.48 | -10.91 | 4.4 | 4.4349999 | 3.92 | 1045522 |
| 1726871700 | 4.4 | 0.26 | 6.15 | 4.19 | 4.57 | 4.15 | 1013287 |
| 1726785300 | 4.1449999 | 0.13 | 3.11 | 4.09 | 4.45 | 4.09 | 747218 |
| 1726698900 | 4.0199999 | 0.08 | 2.03 | 3.94 | 4.1199 | 3.88 | 472218 |
| 1726612500 | 3.94 | 0.09 | 2.34 | 3.905 | 4.14 | 3.901 | 436000 |
| 1726526100 | 3.85 | -0.03 | -0.65 | 4.095 | 4.15 | 3.82 | 570949 |
| 1726266900 | 3.875 | -0.28 | -6.74 | 4.2 | 4.2 | 3.66 | 809697 |
| 1726180500 | 4.155 | 0.06 | 1.34 | 4.1068 | 4.38 | 4.04 | 955851 |
| 1726094100 | 4.1 | 0.31 | 8.18 | 3.87 | 4.375 | 3.865 | 1993625 |
| 1726007700 | 3.79 | 0.26 | 7.37 | 3.47 | 3.94 | 3.47 | 1461985 |
| 1725921300 | 3.53 | 0.55 | 18.46 | 3.05 | 3.59 | 3.05 | 1162342 |
| 1725662100 | 2.98 | -0.06 | -1.97 | 3.06 | 3.08 | 2.91 | 363226 |
| 1725575700 | 3.04 | -0.09 | -2.88 | 3.12 | 3.13 | 2.92 | 495575 |
| 1725489300 | 3.13 | -0.11 | -3.40 | 3.21 | 3.27 | 3.024 | 518879 |
| 1725402900 | 3.24 | 0.38 | 13.29 | 2.9401 | 3.4297 | 2.91 | 1442222 |
| 1725057300 | 2.86 | -0.07 | -2.39 | 2.96 | 2.975 | 2.7799999 | 328665 |
| 1724970900 | 2.93 | -0.1 | -3.30 | 3.0099999 | 3.0436 | 2.8503 | 366269 |
| 1724884500 | 3.0299999 | -0.04 | -1.30 | 3.09 | 3.0989 | 2.9601 | 275754 |
| 1724798100 | 3.07 | 0.01 | 0.33 | 3.0299999 | 3.11 | 2.98 | 401935 |
| 1724711700 | 3.06 | 0.02 | 0.66 | 3.08 | 3.2 | 3.02 | 565237 |
| 1724452500 | 3.04 | 0.08 | 2.70 | 3 | 3.11 | 2.85 | 552237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
