Rockwell Medical, Inc. Historical Stock Prices

RMTI 
$10.47
*  
0.47
4.7%
Get RMTI Alerts
*Delayed - data as of Mar. 2, 2015  -  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

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

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  10.10  10.66  10.10  10.47 955,150
03/02/2015 10.1 10.66 10.1 10.47 955,150
02/27/2015 10.42 10.85 9.9942 10 2,066,673
02/26/2015 10.75 11.18 10.74 11.13 1,353,730
02/25/2015 10.68 10.8 10.63 10.71 531,083
02/24/2015 10.35 10.7 10.34 10.645 666,800
02/23/2015 10.66 10.73 10.31 10.34 691,034
02/20/2015 10.78 10.78 10.61 10.7 394,890
02/19/2015 10.83 10.89 10.63 10.79 238,534
02/18/2015 10.92 11.03 10.71 10.85 311,595
02/17/2015 11.13 11.19 10.89 10.94 381,022
02/13/2015 11 11.3 10.97 11.17 562,679
02/12/2015 11.13 11.24 10.94 11.02 318,067
02/11/2015 10.91 11.17 10.89 11.08 327,231
02/10/2015 11.11 11.236 10.82 10.94 511,976
02/09/2015 10.96 11.33 10.94 11.07 522,658
02/06/2015 11.11 11.186 10.9 11 517,352
02/05/2015 10.66 11.2499 10.58 11.17 1,199,452
02/04/2015 10.55 10.61 10.355 10.58 588,969
02/03/2015 10.56 10.71 10.3923 10.58 746,528
02/02/2015 10.81 10.955 10.2 10.58 871,984
01/30/2015 10.67 11.2 10.516 10.79 1,608,838
01/29/2015 10.51 10.652 10.133 10.41 865,532
01/28/2015 11.15 11.23 10.43 10.53 1,407,810
01/27/2015 10.8 11.65 10.45 11.07 2,768,323
01/26/2015 12.41 12.47 10.13 10.73 9,181,497
01/23/2015 10.5 10.93 10.22 10.81 1,668,365
01/22/2015 10.51 10.75 10.15 10.45 1,014,974
01/21/2015 10.56 10.7 10.31 10.36 728,748
01/20/2015 11.06 11.14 10.32 10.59 936,650
01/16/2015 11.09 11.2399 10.77 11.02 940,305
01/15/2015 12 12 11.05 11.17 967,136
01/14/2015 11.71 12.07 11.71 11.92 924,259
01/13/2015 11.93 12 11.33 11.8 1,347,221
01/12/2015 11 11.85 10.95 11.81 1,519,067
01/09/2015 10.9 11.03 10.58 10.87 942,556
01/08/2015 10.39 11.08 10.35 10.86 1,242,922
01/07/2015 10.15 10.44 10 10.34 1,641,671
01/06/2015 9.9 9.99 9.11 9.51 798,444
01/05/2015 10.1 10.29 9.87 9.92 617,101
01/02/2015 10.26 10.4608 9.7901 10.15 820,898
12/31/2014 9.76 10.37 9.76 10.28 1,144,114
12/30/2014 8.88 9.77 8.88 9.76 1,179,190
12/29/2014 8.6 9.12 8.6 8.87 714,902
12/26/2014 8.41 8.62 8.41 8.61 334,211
12/24/2014 8.53 8.7 8.37 8.41 239,996
12/23/2014 8.66 8.67 8.35 8.48 421,191
12/22/2014 8.3 8.64 8.28 8.56 590,812
12/19/2014 8.26 8.35 8.12 8.32 1,439,182
12/18/2014 8.39 8.4 8.21 8.245 492,562
12/17/2014 8.27 8.469 8.16 8.32 645,645
12/16/2014 8.16 8.35 8.11 8.28 442,478
12/15/2014 8.33 8.39 8.1 8.18 574,694
12/12/2014 8.1 8.32 8.1 8.2 512,898
12/11/2014 8.22 8.3394 8.1 8.16 561,895
12/10/2014 8.37 8.39 8.095 8.18 788,155
12/09/2014 8.2 8.44 8.1 8.35 738,964
12/08/2014 8.42 8.67 8.22 8.29 443,228
12/05/2014 8.37 8.5 8.31 8.43 360,620
12/04/2014 8.43 8.5037 8.15 8.38 603,739
12/03/2014 8.65 8.73 8.42 8.47 593,659
12/02/2014 8.7 8.8 8.58 8.65 426,399
12/01/2014 8.92 9.01 8.64 8.65 741,457
11/28/2014 9.02 9.07 8.9 8.95 498,240
11/26/2014 9.04 9.18 8.91 9.01 417,349
11/25/2014 8.98 9.12 8.95 9.07 711,684
11/24/2014 9.1 9.19 8.88 9.02 841,467
11/21/2014 9.02 9.15 8.88 9.01 917,192
11/20/2014 9.09 9.2 8.81 8.91 4,039,783
11/19/2014 10.14 10.27 9.8 9.81 567,561
11/18/2014 10.2 10.44 10.11 10.28 503,720
11/17/2014 10.48 10.67 10.35 10.58 220,222
11/14/2014 11.05 11.1299 10.5 10.52 458,590
11/13/2014 11.22 11.319 10.92 11.01 308,877
11/12/2014 11.15 11.34 10.9 11.24 372,100
11/11/2014 10.99 11.25 10.67 11.15 642,457
11/10/2014 10.32 10.9 10.18 10.9 668,014
11/07/2014 11.62 11.75 10.16 10.55 3,464,240
11/06/2014 9.22 9.95 9.22 9.33 530,693
11/05/2014 10.64 10.75 9.03 9.18 1,814,782
11/04/2014 8.21 10.74 8.11 10.63 2,969,683
11/03/2014 8.75 9.15 8.51 8.75 936,622
10/31/2014 9.66 9.66 8.7 8.72 1,223,861
10/30/2014 9.45 9.7 9.16 9.38 662,510
10/29/2014 9.51 9.74 9.37 9.48 604,236
10/28/2014 9.61 9.935 9.34 9.52 684,711
10/27/2014 9.37 9.51 8.92 9.51 453,004
10/24/2014 9.42 9.79 9.1301 9.36 847,417
10/23/2014 10.21 10.3 9.9 10.05 506,585
10/22/2014 10.11 10.25 9.87 10.14 317,295
10/21/2014 10.19 10.26 9.88 10.03 254,686
10/20/2014 9.78 10.32 9.6801 10.13 501,676
10/17/2014 10.23 10.3 9.68 9.82 581,385
10/16/2014 9.25 10.0925 9.18 9.96 709,512
10/15/2014 8.85 9.56 8.66 9.48 479,246
10/14/2014 8.8 9.13 8.79 8.96 516,011
10/13/2014 8.89 9.1 8.67 8.74 475,686
10/10/2014 9.18 9.25 8.84 8.89 706,990
10/09/2014 10.1 10.2 9.2 9.32 725,958
10/08/2014 10 10.1899 9.5 10 743,025
10/07/2014 10.55 10.6299 10 10.02 564,691
10/06/2014 10.93 10.97 10.27 10.59 923,793
10/03/2014 10.5 11.43 10.24 10.63 3,187,690
10/02/2014 8.85 9.31 8.7301 9.18 265,179
10/01/2014 9.12 9.15 8.6584 8.88 316,737
09/30/2014 9.24 9.3 9.1 9.14 293,041
09/29/2014 9.19 9.3 9.1 9.25 161,527
09/26/2014 9.22 9.35 9.1 9.19 237,578
09/25/2014 9.31 9.55 9.05 9.15 322,687
09/24/2014 9.41 9.5991 9.3 9.37 241,771
09/23/2014 9.5 9.6 9.35 9.4 211,100
09/22/2014 9.67 9.82 9.46 9.55 214,375
09/19/2014 10.11 10.11 9.69 9.76 254,493
09/18/2014 9.89 10.07 9.85 9.95 155,965
09/17/2014 9.69 9.98 9.6 9.84 211,855
09/16/2014 9.63 9.78 9.385 9.68 273,091
09/15/2014 10.05 10.05 9.71 9.72 241,909
09/12/2014 10.25 10.4 9.87 10.05 357,007
09/11/2014 9.68 10.21 9.68 10.09 636,488
09/10/2014 9.39 9.44 9.25 9.32 203,260
09/09/2014 9.54 9.59 9.35 9.39 201,898
09/08/2014 9.7 9.8 9.45 9.6 134,967
09/05/2014 9.4 9.77 9.32 9.68 211,487
09/04/2014 9.55 9.77 9.316 9.4 176,170
09/03/2014 9.7 9.758 9.535 9.56 213,428
09/02/2014 9.56 9.85 9.56 9.65 252,519
08/29/2014 9.31 9.6037 9.2 9.54 304,367
08/28/2014 9.4 9.48 9.21 9.25 384,960
08/27/2014 9.35 9.53 9.294 9.39 326,035
08/26/2014 9.43 9.44 9.17 9.36 471,528
08/25/2014 9.77 9.83 9.15 9.31 727,284
08/22/2014 9.92 9.9401 9.67 9.74 442,135
08/21/2014 10.04 10.23 9.64 9.94 412,485
08/20/2014 10.24 10.3657 9.96 10.1 399,134
08/19/2014 10.39 10.46 10.2 10.31 248,864
08/18/2014 10.37 10.42 10.1455 10.39 183,042
08/15/2014 10.39 10.57 10.1 10.24 266,174
08/14/2014 10.49 10.54 10.13 10.27 769,493
08/13/2014 10.91 11.24 10.8074 11.15 144,020
08/12/2014 11.09 11.15 10.76 10.85 174,802
08/11/2014 11.14 11.21 11.04 11.13 137,278
08/08/2014 11.15 11.232 10.98 11.14 178,950
08/07/2014 10.88 11.15 10.88 11.08 216,678
08/06/2014 10.65 10.99 10.525 10.86 181,567
08/05/2014 10.9 11.15 10.56 10.77 281,923
08/04/2014 10.47 10.99 10.32 10.96 312,176
08/01/2014 10.08 10.45 10 10.44 263,697
07/31/2014 10.3 10.42 10.04 10.1 245,469
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
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?