Quantcast

Rockwell Medical, Inc. Common Stock Historical Stock Prices

RMTI 
$4.33
*  
0.30
7.44%
Get RMTI Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading RMTI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RMTI After Hours
 
 
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: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

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.
16:00 4.07 4.34 3.96 4.33 129,220
08/15/2018 4.25 4.81 3.851 4.03 443,518
08/14/2018 4.76 4.82 4.6658 4.73 70,386
08/13/2018 4.74 4.9399 4.64 4.77 114,769
08/10/2018 4.94 5 4.65 4.72 141,970
08/09/2018 4.86 5.07 4.8106 4.98 192,660
08/08/2018 4.95 5.025 4.56 4.88 425,550
08/07/2018 4.27 4.655 4.2522 4.54 325,770
08/06/2018 4 4.47 4 4.25 274,593
08/03/2018 4.05 4.11 3.92 3.94 163,695
08/02/2018 3.98 4.12 3.95 4.05 91,052
08/01/2018 4.01 4.18 3.92 4.05 169,773
07/31/2018 4.08 4.15 3.92 4.06 243,657
07/30/2018 4.32 4.48 4.04 4.06 272,146
07/27/2018 4.63 4.63 4.23 4.29 148,753
07/26/2018 4.79 4.86 4.59 4.64 80,761
07/25/2018 4.76 4.87 4.65 4.82 198,027
07/24/2018 4.7 4.82 4.605 4.78 298,852
07/23/2018 4.65 4.87 4.601 4.71 146,183
07/20/2018 4.53 4.73 4.53 4.68 192,599
07/19/2018 4.35 4.58 4.32 4.53 195,072
07/18/2018 4.26 4.38 4.26 4.35 69,881
07/17/2018 4.21 4.4 4.21 4.31 58,304
07/16/2018 4.3 4.3749 4.11 4.22 323,405
07/13/2018 4.26 4.34 4.04 4.27 284,163
07/12/2018 4.37 4.44 4.26 4.28 132,940
07/11/2018 4.21 4.41 4.17 4.37 199,600
07/10/2018 4.21 4.26 4.16 4.21 94,805
07/09/2018 4.38 4.415 3.925 4.21 468,728
07/06/2018 4.45 4.47 4.34 4.39 112,824
07/05/2018 4.66 4.66 4.34 4.42 170,062
07/03/2018 4.7 4.76 4.51 4.59 135,625
07/02/2018 4.94 4.95 4.67 4.71 170,770
06/29/2018 4.42 4.94 4.221 4.93 439,879
06/28/2018 4.4 4.44 3.62 4.41 1,056,203
06/27/2018 5.24 5.25 4.45 4.52 1,053,563
06/26/2018 5.25 5.3 5.15 5.26 157,055
06/25/2018 5.22 5.3 5.12 5.26 217,547
06/22/2018 5.42 5.49 5.19 5.3 251,069
06/21/2018 5.48 5.53 5.34 5.39 118,406
06/20/2018 5.44 5.6 5.36 5.5 264,300
06/19/2018 5.35 5.5429 5.24 5.46 247,782
06/18/2018 5.25 5.42 5.18 5.41 130,944
06/15/2018 5.24 5.39 5.1 5.34 324,801
06/14/2018 5.3 5.36 5.18 5.27 146,989
06/13/2018 5.18 5.3299 5.15 5.31 140,588
06/12/2018 5.3 5.46 5.17 5.17 249,590
06/11/2018 5.24 5.33 5.13 5.32 190,455
06/08/2018 5.35 5.4125 5.15 5.21 222,839
06/07/2018 5.6 5.64 5.1 5.35 340,678
06/06/2018 5.42 5.52 5.24 5.35 204,462
06/05/2018 5.03 5.43 5.01 5.4 294,787
06/04/2018 5.26 5.2722 4.85 5.09 714,369
06/01/2018 5.43 5.46 5.2145 5.27 209,069
05/31/2018 5.45 5.57 5.3 5.38 186,798
05/30/2018 5.57 5.67 5.4 5.46 180,093
05/29/2018 5.62 5.63 5.38 5.57 171,384
05/25/2018 5.6 6.159 5.42 5.68 537,045
05/24/2018 5.94 5.94 5.94 5.94 00
05/23/2018 5.94 5.94 5.94 5.94 00
05/22/2018 5.91 6.0199 5.81 5.94 149,400
05/21/2018 5.96 6.03 5.79 6 143,495
05/18/2018 6.12 6.32 5.93 5.97 302,838
05/17/2018 5.92 6.11 5.81 6.07 205,909
05/16/2018 6.02 6.09 5.7 5.9 247,629
05/15/2018 5.36 6.16 5.36 6.04 512,585
*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