Quantcast

Rockwell Medical, Inc. Common Stock Historical Stock Prices

RMTI 
$3.2
*  
0.02
0.62%
Get RMTI Alerts
*Delayed - data as of Jan. 17, 2019 13:01 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:01 3.17 3.34 3.17 3.20 57,778
01/16/2019 3.01 3.27 3.01 3.22 103,133
01/15/2019 3.09 3.16 2.98 3 105,816
01/14/2019 3.25 3.37 3.07 3.08 136,057
01/11/2019 3.11 3.38 3.11 3.26 131,908
01/10/2019 3.09 3.24 3.0516 3.14 88,544
01/09/2019 3.15 3.19 3.05 3.09 152,721
01/08/2019 3.28 3.28 3.04 3.12 191,044
01/07/2019 3.21 3.3 3.12 3.21 183,170
01/04/2019 2.79 3.23 2.79 3.2 290,211
01/03/2019 2.76 2.83 2.63 2.76 211,076
01/02/2019 2.2 2.79 2.2 2.78 372,087
12/31/2018 2.42 2.45 2.19 2.26 771,099
12/28/2018 2.41 2.61 2.41 2.49 308,160
12/27/2018 2.48 2.57 2.37 2.46 383,548
12/26/2018 2.45 2.59 2.41 2.51 475,009
12/24/2018 2.6 2.61 2.45 2.46 253,092
12/21/2018 2.65 2.76 2.6 2.63 415,082
12/20/2018 2.8 2.8 2.61 2.66 426,831
12/19/2018 2.82 2.915 2.69 2.78 280,977
12/18/2018 2.83 3.01 2.82 2.82 398,789
12/17/2018 3.15 3.19 2.81 2.86 406,473
12/14/2018 3.02 3.24 3.01 3.15 146,999
12/13/2018 3.24 3.3 3.0001 3.01 139,214
12/12/2018 3.07 3.33 3.07 3.2 223,292
12/11/2018 2.95 3.061 2.95 3.04 231,649
12/10/2018 3.01 3.13 2.95 3 189,220
12/07/2018 2.98 3.08 2.88 3.01 310,022
12/06/2018 3 3.1155 2.91 2.98 312,038
12/04/2018 3.13 3.2 3.02 3.05 237,590
12/03/2018 3.31 3.38 2.96 3.17 287,967
11/30/2018 3.37 3.39 3.02 3.31 454,725
11/29/2018 3.5 3.6 3.2881 3.31 282,144
11/28/2018 3.59 3.69 3.45 3.52 157,748
11/27/2018 3.55 3.63 3.51 3.58 120,970
11/26/2018 3.71 3.73 3.54 3.55 116,533
11/23/2018 3.51 3.74 3.51 3.71 53,851
11/21/2018 3.51 3.69 3.51 3.55 168,396
11/20/2018 3.52 3.5399 3.4 3.5 181,173
11/19/2018 3.79 3.84 3.54 3.6 170,589
11/16/2018 3.85 3.86 3.7 3.76 185,812
11/15/2018 3.99 4.05 3.73 3.89 259,384
11/14/2018 3.75 4.1 3.75 4.03 235,358
11/13/2018 3.89 4.0014 3.68 3.71 192,109
11/12/2018 4.32 4.37 3.9 3.91 209,636
11/09/2018 4.04 4.42 3.64 4.38 485,859
11/08/2018 3.81 3.9 3.545 3.59 457,700
11/07/2018 4.05 4.07 3.79 3.86 236,846
11/06/2018 3.85 4.07 3.85 4.06 138,084
11/05/2018 3.96 4.03 3.83 3.88 318,693
11/02/2018 4.04 4.1401 3.9 3.93 329,815
11/01/2018 3.86 4.21 3.86 4.15 121,719
10/31/2018 4.24 4.33 4.01 4.08 154,363
10/30/2018 4.24 4.3898 4.1 4.2 126,197
10/29/2018 4.37 4.41 4.2201 4.26 95,337
10/26/2018 4.28 4.42 4.23 4.33 77,674
10/25/2018 4.16 4.42 4.16 4.31 85,695
10/24/2018 4.33 4.43 4.13 4.14 113,429
10/23/2018 4.25 4.4906 4.18 4.33 98,446
10/22/2018 4.24 4.39 4.2 4.3 67,307
10/19/2018 4.24 4.43 4.19 4.24 113,377
10/18/2018 4.4 4.47 4.22 4.29 93,609
10/17/2018 4.22 4.47 4.161 4.37 126,875
10/16/2018 4.35 4.54 4.21 4.24 205,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio