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
0.023 2.48% 0.95 19:59:31
Open Price Low Price High Price Close Price Prev Close
0.9225 0.921 1.06 0.9898 0.927
more quote information »

RMTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.91581.060.90510.95143381,262,8340.03423.73%
1 Month0.91191.060.840.9074555949,1750.03814.18%
3 Months1.391.430.841.021,335,730-0.44-31.65%
6 Months1.16041.980.841.271,711,036-0.2104-18.13%
1 Year2.042.120.831.291,506,331-1.09-53.43%
3 Years5.246.880.831.96818,106-4.29-81.87%
5 Years8.798.980.832.78601,949-7.84-89.19%

RMTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.9898 0.0628 6.77% 0.9225 1.06 0.921 2,997,009
Jun 10 2021 0.927 -0.0461 -4.74% 0.969 0.989899 0.9201 977,247
Jun 09 2021 0.9731 -0.0029 -0.3% 0.975 1.01 0.9685 1,240,824
Jun 08 2021 0.976 0.0316 3.35% 0.99 1.03 0.95 1,790,639
Jun 07 2021 0.9444 0.0311 3.41% 0.91 0.955 0.91 1,315,770
Jun 04 2021 0.9133 -0.0005 -0.05% 0.9158 0.9462 0.9051 989,692
Jun 03 2021 0.9138 -0.0043 -0.47% 0.9141 0.93 0.885 872,672
Jun 02 2021 0.9181 0.0032 0.35% 0.95 0.95 0.9103 586,995
Jun 01 2021 0.9149 0.0448 5.15% 0.93 0.9382 0.88 802,180
May 28 2021 0.8701 -0.0011 -0.13% 0.875 0.9094 0.8616 917,419
May 27 2021 0.8712 0.0209 2.46% 0.86 0.8794 0.85 797,715
May 26 2021 0.8503 0.0093 1.11% 0.845 0.8567 0.841 558,256
May 25 2021 0.841 -0.009 -1.06% 0.85 0.868599 0.84 868,592
May 24 2021 0.85 -0.0297 -3.38% 0.8896 0.89 0.85 930,326
May 21 2021 0.8797 -0.0071 -0.8% 0.90 0.9025 0.861 854,443
May 20 2021 0.8868 0.0269 3.13% 0.86 0.9081 0.8513 949,524
May 19 2021 0.8599 -0.0351 -3.92% 0.88 0.898 0.85 1,166,896
May 18 2021 0.895 -0.0388 -4.16% 0.89 0.95 0.8821 1,110,216
May 17 2021 0.9338 0.0188 2.05% 0.88 0.9388 0.88 725,290
May 14 2021 0.915 0.0141 1.57% 0.9119 0.94 0.892 579,633
May 13 2021 0.9009 -0.0181 -1.97% 0.9274 0.9299 0.89 658,107
May 12 2021 0.919 -0.0326 -3.43% 0.94 0.96 0.90 712,645
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.