Rockwell Medical Inc (RMTI) Historical Stock Data
2.08 ↑0.03 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMTI is down -2.14% a day on average. There have been 10 days where Rockwell Medical Inc closed green and 20 days where RMTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.02 | 2.08 | ↑$0.06 (2.97%) | 1.98 | 2.12 | 480.17K |
| 2024-12-19 | 2.13 | 2.05 | ↓$0.08 (-3.76%) | 2.04 | 2.16 | 435.86K |
| 2024-12-18 | 2.22 | 2.09 | ↓$0.13 (-5.86%) | 2.05 | 2.25 | 650.05K |
| 2024-12-17 | 2.14 | 2.22 | ↑$0.08 (3.74%) | 2.11 | 2.34 | 1.34M |
| 2024-12-16 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 1.98 | 2.09 | 616.61K |
| 2024-12-13 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 2.03 | 2.10 | 441.87K |
| 2024-12-12 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.01 | 2.09 | 464.30K |
| 2024-12-11 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.00 | 2.10 | 744.60K |
| 2024-12-10 | 2.16 | 2.08 | ↓$0.08 (-3.70%) | 2.05 | 2.16 | 547.14K |
| 2024-12-09 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.09 | 2.17 | 549.75K |
| 2024-12-06 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.11 | 2.20 | 601.42K |
| 2024-12-05 | 2.23 | 2.18 | ↓$0.05 (-2.24%) | 2.13 | 2.24 | 612.66K |
| 2024-12-04 | 2.21 | 2.23 | ↑$0.02 (0.90%) | 2.21 | 2.29 | 479.71K |
| 2024-12-03 | 2.24 | 2.20 | ↓$0.04 (-1.79%) | 2.15 | 2.25 | 885.90K |
| 2024-12-02 | 2.28 | 2.24 | ↓$0.04 (-1.75%) | 2.20 | 2.29 | 639.57K |
| 2024-11-29 | 2.27 | 2.29 | ↑$0.02 (0.88%) | 2.21 | 2.29 | 412.98K |
| 2024-11-27 | 2.27 | 2.22 | ↓$0.05 (-2.20%) | 2.20 | 2.32 | 505.15K |
| 2024-11-26 | 2.26 | 2.25 | ↓$0.01 (-0.44%) | 2.19 | 2.30 | 789.04K |
| 2024-11-25 | 2.30 | 2.31 | ↑$0.01 (0.43%) | 2.23 | 2.40 | 1.33M |
| 2024-11-22 | 2.20 | 2.25 | ↑$0.05 (2.27%) | 2.18 | 2.31 | 659.31K |
| 2024-11-21 | 2.33 | 2.20 | ↓$0.13 (-5.58%) | 2.15 | 2.36 | 1.07M |
| 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 |
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?