Rockwell Medical, Inc. Historical Stock Prices

RMTI 
$10.315
*  
0.085
0.83%
Get RMTI Alerts
*Delayed - data as of Jul. 29, 2014 14:09 ET  -  Find a broker to begin trading RMTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RMTI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:09  10.32  10.479  10.23  10.315 121,448
07/28/2014 10.2 10.43 10.19 10.23 353,921
07/25/2014 10.15 10.522 10.15 10.21 230,900
07/24/2014 10.44 10.5 10.2 10.32 159,660
07/23/2014 10.46 10.6457 10.42 10.44 126,120
07/22/2014 10.46 10.8 10.34 10.44 226,639
07/21/2014 10.43 10.5 10.1 10.38 283,398
07/18/2014 10.46 10.7 10.42 10.56 185,448
07/17/2014 10.8 10.86 10.41 10.48 306,677
07/16/2014 11.07 11.18 10.81 10.93 135,942
07/15/2014 11.1 11.19 10.9 10.98 222,347
07/14/2014 11.42 11.43 11.11 11.19 339,725
07/11/2014 11.17 11.454 11.1 11.15 188,677
07/10/2014 11.27 11.32 11.11 11.22 256,280
07/09/2014 11.32 11.61 11.31 11.4 232,389
07/08/2014 11.85 11.95 11.31 11.36 437,153
07/07/2014 12.1 12.1 11.85 11.89 206,943
07/03/2014 12.09 12.12 11.88 12.12 124,242
07/02/2014 12.14 12.42 11.97 12.02 524,502
07/01/2014 12.02 12.24 11.97 12.14 329,613
06/30/2014 12.3 12.4 11.96 11.99 730,087
06/27/2014 12.11 12.35 12.05 12.27 505,974
06/26/2014 12.14 12.43 12.1 12.13 556,784
06/25/2014 11.63 12.13 11.57 12.09 390,287
06/24/2014 11.62 12.1199 11.6 11.62 514,370
06/23/2014 11.95 12.15 11.51 11.54 960,349
06/20/2014 11.26 11.51 11.11 11.13 356,033
06/19/2014 11.4 11.62 11.25 11.4 295,257
06/18/2014 11.21 11.36 11.05 11.28 187,273
06/17/2014 11.23 11.44 11.14 11.25 196,988
06/16/2014 11.07 11.38 10.97 11.24 181,230
06/13/2014 11.09 11.15 10.86 11.07 147,996
06/12/2014 10.91 11.2 10.88 11.06 228,061
06/11/2014 10.84 11.05 10.75 11 154,397
06/10/2014 10.95 11.0699 10.61 10.93 196,993
06/09/2014 10.87 11.05 10.8 10.98 172,781
06/06/2014 11.13 11.3899 10.705 10.86 231,876
06/05/2014 10.95 11.3 10.78 11.11 234,076
06/04/2014 11.15 11.3 10.8738 11.03 173,074
06/03/2014 11.08 11.36 11.02 11.22 244,171
06/02/2014 11.32 11.61 10.7795 11.26 311,086
05/30/2014 11.75 11.965 11.11 11.26 647,152
05/29/2014 11.86 11.9011 11.58 11.74 305,816
05/28/2014 11.45 12.3 11.45 11.74 757,613
05/27/2014 10.8 11.21 10.6516 11.2 388,812
05/23/2014 10.52 10.79 10.45 10.65 194,910
05/22/2014 10.11 10.69 10 10.49 366,222
05/21/2014 10.25 10.3 9.88 10.14 257,960
05/20/2014 10.5 10.565 10.1 10.18 315,933
05/19/2014 9.97 10.6 9.88 10.52 408,335
05/16/2014 10.09 10.2 9.86 9.98 279,066
05/15/2014 10.1 10.15 9.7 10.1 403,497
05/14/2014 10.48 10.53 10.1001 10.15 375,365
05/13/2014 11.7 11.93 10.39 10.48 703,874
05/12/2014 11.98 12 11.47 11.86 862,279
05/09/2014 10.42 11.46 10.22 11.45 410,371
05/08/2014 10.25 10.91 10.1201 10.4 609,705
05/07/2014 10.07 10.26 9.81 10.25 320,297
05/06/2014 10.25 10.364 10.02 10.03 177,422
05/05/2014 9.97 10.42 9.81 10.24 171,557
05/02/2014 10.34 10.39 10 10.04 162,753
05/01/2014 10.18 10.5799 10 10.25 232,885
04/30/2014 9.67 10.24 9.59 10.16 267,981
04/29/2014 9.87 9.99 9.68 9.75 244,765
04/28/2014 10.1 10.22 9.37 9.75 480,105
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?