Rockwell Medical, Inc. Historical Stock Prices

RMTI 
$10.43
*  
0.10
0.97%
Get RMTI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading RMTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.42  10.589  10.24  10.43 135,307
07/30/2014 10.42 10.589 10.24 10.43 135,307
07/29/2014 10.32 10.479 10.23 10.33 169,625
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
04/25/2014 9.98 10.25 9.89 9.98 306,418
04/24/2014 10.26 10.44 9.95 10.11 289,405
04/23/2014 10.54 10.78 10.3 10.33 198,188
04/22/2014 10.23 10.6 10.2 10.56 335,853
04/21/2014 10.06 10.55 9.81 10.155 646,911
04/17/2014 10.76 10.8099 9.94 9.99 827,882
04/16/2014 10.77 11.07 10.57 10.71 279,524
04/15/2014 10.35 10.8 10.01 10.67 389,733
04/14/2014 11.25 11.25 10.13 10.35 389,772
04/11/2014 10.8 11.04 10.34 10.61 502,549
04/10/2014 11.71 11.8425 10.93 10.96 312,882
04/09/2014 10.99 11.79 10.99 11.78 314,742
04/08/2014 11.11 11.3825 10.85 10.96 342,423
04/07/2014 11.44 11.5 10.83 11.05 581,271
04/04/2014 12.42 12.42 11.4367 11.5 769,393
04/03/2014 12.75 12.83 12.21 12.29 292,631
04/02/2014 13 13.06 12.63 12.8 307,713
04/01/2014 12.85 13 12.4 12.92 496,529
03/31/2014 12.14 12.74 12.02 12.66 1,102,788
03/28/2014 12.07 12.5 11.95 12.11 613,342
03/27/2014 12.2 12.85 12 12.16 582,136
03/26/2014 12.92 13 12.2 12.26 539,189
03/25/2014 12.9 13.36 12.6 12.67 610,418
03/24/2014 14.42 14.49 12.75 13.15 1,213,449
03/21/2014 14 14.14 13.71 13.96 691,137
03/20/2014 13.34 13.71 13.15 13.64 442,053
03/19/2014 13.17 13.43 13 13.32 462,602
03/18/2014 12.79 13.34 12.7 13.14 338,713
03/17/2014 12.7 13 12.5 12.86 381,456
03/14/2014 12.69 13.11 12.45 12.54 360,196
03/13/2014 13.05 13.05 12.49 12.78 590,762
03/12/2014 13.21 13.53 12.35 13.08 916,009
03/11/2014 14.35 14.4 13.05 13.24 995,418
03/10/2014 14.5 14.8 14.07 14.27 858,043
03/07/2014 13.55 14.15 13.2 14.11 1,239,660
03/06/2014 13.34 13.75 13.15 13.39 802,759
03/05/2014 12.9 13.11 12.66 13.08 378,536
03/04/2014 12.7 13.09 12.58 12.88 694,438
03/03/2014 12.5 12.64 12.25 12.5 367,881
02/28/2014 12.81 12.98 12.5 12.69 559,174
02/27/2014 13.1 13.2 12.61 12.81 875,666
02/26/2014 12.528 12.97 12.32 12.63 699,627
02/25/2014 12.55 12.8 12.22 12.43 438,576
02/24/2014 12.56 12.6899 12.1 12.55 635,645
02/21/2014 13.34 13.4699 12.5 12.58 765,335
02/20/2014 12.46 12.75 12 12.64 580,330
02/19/2014 13.12 13.4299 12.1 12.24 913,619
02/18/2014 13.09 13.67 12.93 13.06 975,103
02/14/2014 12.99 13.96 12.64 12.98 2,088,877
02/13/2014 11.45 12.59 11.15 12.58 1,824,558
02/12/2014 10.68 11.7 10.55 11.49 1,424,406
02/11/2014 10.54 10.74 10.27 10.54 449,548
02/10/2014 10.57 10.6996 10.4075 10.51 285,956
02/07/2014 10.51 10.8 10.37 10.58 441,457
02/06/2014 10.54 10.8499 10.36 10.45 348,942
02/05/2014 10.33 10.6 10.03 10.44 369,904
02/04/2014 10.61 10.89 10.3101 10.36 689,920
02/03/2014 10.35 10.49 9.93 10.05 603,517
01/31/2014 10.18 10.53 10.18 10.26 325,261
01/30/2014 10.2 10.68 10.2 10.46 396,022
01/29/2014 10.21 10.3 10 10.12 341,775
01/28/2014 10.25 10.6 10.24 10.3 517,731
01/27/2014 10.5 10.69 9.9 10.18 800,866
01/24/2014 11.06 11.1954 10.59 10.59 670,163
01/23/2014 11.53 11.57 11.14 11.22 667,635
01/22/2014 11.7 11.8599 11.5 11.56 501,365
01/21/2014 11.8 12.04 11.51 11.71 688,406
01/17/2014 11.82 12.35 11.6301 11.68 1,178,203
01/16/2014 11.54 11.97 11.32 11.76 1,102,787
01/15/2014 11.25 11.6 11.039 11.49 1,285,203
01/14/2014 10.13 11.03 10.11 10.78 1,026,799
01/13/2014 10.98 10.9999 9.91 10.1 1,396,318
01/10/2014 10.52 11.07 10.411 10.91 1,561,775
01/09/2014 10.14 10.6 9.88 10.52 938,954
01/08/2014 10.18 10.3399 9.66 10.05 768,205
01/07/2014 10.1 10.88 9.93 10.23 2,065,776
01/06/2014 9.97 10 9.49 9.5 1,290,402
01/03/2014 10.43 10.64 9.82 9.88 1,605,521
01/02/2014 10.5 10.75 10.27 10.43 837,864
12/31/2013 10.82 10.98 10.3 10.44 1,427,114
12/30/2013 10.89 11.19 10.7 10.93 548,152
12/27/2013 11.22 11.27 10.5 11.06 849,903
12/26/2013 11.16 11.46 11.13 11.19 447,962
12/24/2013 11.18 11.37 11.1037 11.12 272,533
12/23/2013 11.47 11.63 11.1001 11.2 876,729
12/20/2013 11.24 11.69 11.2 11.43 1,281,356
12/19/2013 10.91 11.38 10.75 11.15 1,695,066
12/18/2013 10.5 11.4234 10.27 10.52 2,472,110
12/17/2013 11.57 11.71 9.51 10.8 9,393,371
12/16/2013 13.39 13.6 13.26 13.47 317,841
12/13/2013 13.57 13.98 13.25 13.32 600,588
12/12/2013 12.97 13.65 12.5 13.58 989,547
12/11/2013 13.41 13.45 12.76 12.82 1,303,255
12/10/2013 13.65 13.909 13.31 13.39 806,173
12/09/2013 14.28 14.443 13.68 13.79 786,525
12/06/2013 14.82 14.9 14.24 14.25 464,526
12/05/2013 14.33 14.88 14.15 14.67 531,933
12/04/2013 13.96 14.41 13.96 14.28 549,780
12/03/2013 14.4 14.62 13.87 14.06 756,982
12/02/2013 14.6 14.62 14.3 14.45 557,161
11/29/2013 14.82 14.9285 14.59 14.63 231,291
11/27/2013 14.9 15.12 14.54 14.76 585,566
11/26/2013 14.49 14.87 14.27 14.84 728,691
11/25/2013 15.31 15.68 14.05 14.43 1,165,452
11/22/2013 15.59 15.846 15 15.3 935,928
11/21/2013 15.17 15.67 15.07 15.59 1,190,031
11/20/2013 14.66 15.355 14.63 15 1,164,575
11/19/2013 14.77 14.87 14.03 14.62 1,471,553
11/18/2013 15.5 15.5 14.55 14.67 2,452,001
11/15/2013 14.2 15.16 14.0401 14.9 2,409,515
11/14/2013 13.79 14.6 13.65 14.02 2,611,806
11/13/2013 12.7 13.75 12.66 13.72 1,952,506
11/12/2013 12.7 12.839 12.3 12.81 1,032,018
11/11/2013 12.35 12.71 12.11 12.62 1,425,567
11/08/2013 11.21 12.15 11.2 12.11 1,372,021
11/07/2013 11.7 11.7504 11.12 11.15 824,524
11/06/2013 12.03 12.45 11.31 11.55 2,682,808
11/05/2013 11.5 11.75 11.06 11.28 1,006,434
11/04/2013 11.8 11.91 11.43 11.64 774,509
11/01/2013 11.55 12 11.5 11.78 834,758
10/31/2013 11.28 11.65 11.15 11.51 575,330
10/30/2013 11.5 11.88 11.14 11.31 802,808
10/29/2013 11.19 11.48 10.92 11.45 978,408
10/28/2013 11.79 12.08 10.98 11.08 1,387,823
10/25/2013 12.4 12.53 11.67 11.76 1,088,836
10/24/2013 12.46 12.65 12.2501 12.33 889,752
10/23/2013 12.31 12.55 12.1701 12.3 704,225
10/22/2013 12.45 12.59 12.05 12.38 869,526
10/21/2013 12.71 13.2 12.25 12.47 2,120,976
10/18/2013 12.4 12.42 11.94 12.12 1,406,441
10/17/2013 11.54 12.22 11.53 12.13 2,144,914
10/16/2013 10.93 11.81 10.9051 11.64 3,080,479
10/15/2013 10.87 11.2 10.77 10.89 1,434,305
10/14/2013 10.8 11.13 10.36 10.88 1,989,687
10/11/2013 11.06 11.07 10.8 10.89 714,683
10/10/2013 10.8 11.18 10.78 11.05 1,402,576
10/09/2013 11.5 11.51 10.73 10.84 1,392,781
10/08/2013 12.08 12.19 10.79 11.34 2,375,866
10/07/2013 12.4 12.5 12 12.11 1,189,833
10/04/2013 12.49 12.798 12.4 12.46 2,020,632
10/03/2013 11.93 12.47 11.7 12.41 2,552,348
10/02/2013 12.78 13 11.85 11.99 7,377,284
10/01/2013 11.49 11.61 10.69 11.44 3,767,428
09/30/2013 11.03 12.25 10.71 11.401 11,195,510
09/27/2013 9.06 10.855 9.06 10.77 5,169,052
09/26/2013 9.06 9.65 9 9.21 1,532,646
09/25/2013 9.26 9.369 8.925 8.98 1,486,021
09/24/2013 8.92 9.67 8.84 9.2 2,595,019
09/23/2013 8.95 9.31 8.56 9.09 3,100,038
09/20/2013 9.37 9.39 8.81 8.95 2,506,340
09/19/2013 9.81 9.9399 9.0905 9.39 2,434,028
09/18/2013 9.95 10.28 9.6 9.75 1,933,834
09/17/2013 9.99 10.49 9.51 9.77 4,298,396
09/16/2013 10.41 11.8 9.85 10 9,881,899
09/13/2013 8.91 10.2 8.75 10.108 10,719,350
09/12/2013 8.49 8.5 8.18 8.23 982,441
09/11/2013 8.66 8.67 8.15 8.42 1,737,745
09/10/2013 8.41 8.55 8.12 8.51 1,474,527
09/09/2013 8.38 8.54 7.78 8.37 3,097,087
09/06/2013 8.76 9.14 8.15 8.27 9,620,632
09/05/2013 6.14 8.34 6.02 7.99 12,582,960
09/04/2013 6.04 6.42 5.9 6.03 6,264,737
09/03/2013 5.62 5.68 5.4501 5.54 986,254
08/30/2013 5.62 5.65 5.39 5.53 807,749
08/29/2013 5.72 5.79 5.58 5.65 458,433
08/28/2013 5.81 5.98 5.68 5.71 509,551
08/27/2013 6.03 6.03 5.51 5.68 1,136,943
08/26/2013 5.8 6.22 5.73 5.99 1,480,858
08/23/2013 5.7 5.8 5.56 5.73 785,834
08/22/2013 5.55 6.55 5.38 5.67 939,302
08/21/2013 5.25 5.5698 5.2 5.47 1,617,453
08/20/2013 5.34 5.35 5.2 5.25 457,679
08/19/2013 5.08 5.35 4.98 5.34 1,180,069
08/16/2013 5.14 5.2428 5 5.04 1,066,134
08/15/2013 5.18 5.23 5.065 5.13 475,137
08/14/2013 5.18 5.33 5.08 5.29 962,848
08/13/2013 4.95 5.25 4.89 5.17 1,151,906
08/12/2013 4.9 5 4.86 4.91 519,346
08/09/2013 4.95 4.97 4.85 4.88 535,826
08/08/2013 4.88 5 4.85 4.89 499,797
08/07/2013 4.88 4.94 4.85 4.86 567,135
08/06/2013 4.95 5.016 4.85 4.87 705,288
08/05/2013 5.08 5.08 4.89 4.92 764,480
08/02/2013 5 5.1 4.9 5.08 966,851
08/01/2013 5.08 5.0899 4.81 4.98 798,534
07/31/2013 5 5.11 4.94 5.05 707,696
07/30/2013 5 5.15 4.98 5 836,722
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?