Quantcast

Rockwell Medical, Inc. Common Stock Historical Stock Prices

RMTI 
$4.03
*  
0.32
8.63%
Get RMTI Alerts
*Delayed - data as of Nov. 14, 2018  -  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
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 14-AUG-2018 TO 14-NOV-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 3.75 4.10 3.75 4.03 235,953
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
10/15/2018 3.9 4.3786 3.8 4.29 216,398
10/12/2018 4.04 4.1499 3.9165 3.96 133,346
10/11/2018 3.86 4.12 3.86 4.01 172,657
10/10/2018 4.05 4.11 3.84 3.9 128,868
10/09/2018 3.85 4.1109 3.8 4.04 124,130
10/08/2018 3.99 4.17 3.85 3.88 155,114
10/05/2018 4.07 4.2 3.911 3.96 163,420
10/04/2018 4.19 4.23 4.06 4.06 54,161
10/03/2018 4.04 4.2699 3.9312 4.24 139,844
10/02/2018 4.08 4.22 3.94 4.03 180,821
10/01/2018 4.22 4.29 4.1 4.14 68,896
09/28/2018 4.25 4.3027 4.11 4.22 97,521
09/27/2018 4.2 4.29 4.2 4.23 82,602
09/26/2018 4.21 4.31 4.12 4.22 89,800
09/25/2018 4.23 4.36 4.151 4.19 159,806
09/24/2018 4.35 4.38 4.14 4.19 89,227
09/21/2018 4.38 4.45 4.321 4.44 258,519
09/20/2018 4.27 4.4 4.2495 4.39 113,893
09/19/2018 4.14 4.34 4.14 4.22 103,167
09/18/2018 4.16 4.27 4.08 4.2 157,609
09/17/2018 4.11 4.15 4.04 4.13 83,370
09/14/2018 4.15 4.23 4.11 4.14 174,442
09/13/2018 4.38 4.4679 4.07 4.12 269,210
09/12/2018 4.32 4.52 4.26 4.35 169,777
09/11/2018 4.41 4.52 4.27 4.29 145,227
09/10/2018 4.58 4.67 4.41 4.43 118,679
09/07/2018 4.72 4.771 4.56 4.58 91,697
09/06/2018 4.69 4.92 4.55 4.72 148,518
09/05/2018 4.7 4.88 4.52 4.66 156,652
09/04/2018 4.9 5 4.62 4.7 143,474
08/31/2018 4.7 4.92 4.6 4.91 182,262
08/30/2018 4.43 4.69 4.42 4.67 114,969
08/29/2018 4.33 4.65 4.33 4.44 203,329
08/28/2018 4.52 4.63 4.39 4.39 76,254
08/27/2018 4.52 4.66 4.42 4.53 103,406
08/24/2018 4.48 4.54 4.45 4.52 45,072
08/23/2018 4.44 4.75 4.34 4.47 178,478
08/22/2018 4.22 4.44 4.21 4.41 93,367
08/21/2018 4.05 4.29 4.05 4.23 132,181
08/20/2018 4.09 4.2 3.91 4.06 166,777
08/17/2018 4.31 4.35 4.0601 4.18 156,569
08/16/2018 4.07 4.34 3.96 4.33 135,820
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
*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