Rockwell Medical Inc (RMTI) Historical Stock Data
2.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMTI is down -1.02% a day on average. There have been 14 days where Rockwell Medical Inc closed green and 16 days where RMTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.51 | 2.33 | ↓$0.18 (-7.17%) | 2.27 | 2.52 | 718.94K |
| 2024-11-19 | 2.36 | 2.49 | ↑$0.13 (5.51%) | 2.32 | 2.59 | 1.01M |
| 2024-11-18 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.33 | 2.47 | 845.51K |
| 2024-11-15 | 2.40 | 2.36 | ↓$0.04 (-1.88%) | 2.27 | 2.46 | 1.30M |
| 2024-11-14 | 2.66 | 2.49 | ↓$0.17 (-6.39%) | 2.41 | 2.67 | 1.98M |
| 2024-11-13 | 3.00 | 2.63 | ↓$0.37 (-12.33%) | 2.57 | 3.04 | 2.83M |
| 2024-11-12 | 3.48 | 2.83 | ↓$0.65 (-18.68%) | 2.81 | 3.62 | 6.47M |
| 2024-11-11 | 4.76 | 4.65 | ↓$0.11 (-2.31%) | 4.60 | 5.15 | 1.94M |
| 2024-11-08 | 4.40 | 4.43 | ↑$0.03 (0.68%) | 4.22 | 4.68 | 1.44M |
| 2024-11-07 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.03 | 4.32 | 453.87K |
| 2024-11-06 | 4.14 | 4.13 | ↓$0.01 (-0.36%) | 3.95 | 4.18 | 528.53K |
| 2024-11-05 | 3.88 | 4.10 | ↑$0.22 (5.67%) | 3.80 | 4.18 | 512.91K |
| 2024-11-04 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.78 | 4.03 | 438.75K |
| 2024-11-01 | 3.70 | 3.79 | ↑$0.09 (2.43%) | 3.70 | 3.88 | 322.58K |
| 2024-10-31 | 3.68 | 3.65 | ↓$0.03 (-0.82%) | 3.55 | 3.73 | 182.22K |
| 2024-10-30 | 3.92 | 3.70 | ↓$0.22 (-5.61%) | 3.50 | 3.95 | 665.94K |
| 2024-10-29 | 3.85 | 3.96 | ↑$0.11 (2.86%) | 3.80 | 4.02 | 443.27K |
| 2024-10-28 | 3.87 | 3.83 | ↓$0.04 (-1.03%) | 3.71 | 4.03 | 643.99K |
| 2024-10-25 | 3.61 | 3.75 | ↑$0.14 (3.88%) | 3.54 | 3.81 | 376.33K |
| 2024-10-24 | 3.58 | 3.61 | ↑$0.03 (0.84%) | 3.52 | 3.65 | 306.95K |
| 2024-10-23 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.42 | 3.66 | 381.27K |
| 2024-10-22 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.42 | 3.52 | 112.18K |
| 2024-10-21 | 3.47 | 3.48 | ↑$0.00 (0.14%) | 3.40 | 3.52 | 166.24K |
| 2024-10-18 | 3.57 | 3.46 | ↓$0.11 (-3.08%) | 3.42 | 3.60 | 326.12K |
| 2024-10-17 | 3.59 | 3.58 | ↓$0.01 (-0.28%) | 3.55 | 3.71 | 411.70K |
| 2024-10-16 | 3.44 | 3.53 | ↑$0.09 (2.47%) | 3.40 | 3.55 | 344.62K |
| 2024-10-15 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.32 | 3.49 | 242.07K |
| 2024-10-14 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.39 | 3.53 | 315.57K |
| 2024-10-11 | 3.25 | 3.44 | ↑$0.19 (5.85%) | 3.25 | 3.52 | 400.83K |
| 2024-10-10 | 3.36 | 3.28 | ↓$0.08 (-2.38%) | 3.25 | 3.37 | 310.22K |
Create an account or log in to view more rows.
$RMTI it can go lower
$RMTI pressure
$RMTI more shorts the better idc
$RMTI how long until we take off?
$RMTI Many many bears
$RMTI still bullish
$RMTI The squeeze is coming
$RMTI i hate money so im buying
$RMTI good support.....
$RMTI why is there no volume? Is that suspicious?