NASDAQ:RMTI

Rockwell Medical Stock Chart and Price History

$1.66

-0.01 (-0.60%)

(As of 05/24/2022 10:06 AM ET)

Add

Compare

Today's Range: $1.66
▼
$1.68
50-Day Range: $1.67
▼
$22.22
52-Week Range: $1.62
▼
$11.66

Volume: 214 shs
Average Volume: 117,379 shs
Market Capitalization: $14.18 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.09

Rockwell Medical (NASDAQ:RMTI) Price Performance

5 Day Performance: -14.80%
1 Month Performance: -56.62%
3 Month Performance: -54.68%
Year-To-Date Performance: -62.97%
1 Year Performance: -82.74%

Rockwell Medical (NASDAQ RMTI) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

Rockwell Medical (NASDAQ:RMTI) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/23/2022	$1.67	$1.67	$1.73	$1.64	65,553 shs	$14.27 million
05/20/2022	$1.78	$1.67 -6.18%	$1.78	$1.62	89,358 shs	$14.27 million
05/19/2022	$1.96	$1.78 -9.18%	$1.96	$1.77	93,852 shs	$15.21 million
05/18/2022	$2.08	$1.96 -5.77%	$2.07	$1.90	99,317 shs	$16.74 million
05/17/2022	$2.04	$2.08 +1.96%	$2.14	$1.87	97,326 shs	$17.77 million
05/16/2022	$2.02	$2.04 +0.99%	$2.31	$1.97	186,453 shs	$191.73 million
05/13/2022	$2.38	$22.22 +835.19%	$2.30	$1.92	309,371 shs	$189.85 million
05/12/2022	$3.52	$2.38 -32.48%	$0.33	$0.20	2.86 million shs	$20.30 million
05/11/2022	$3.19	$3.52 +10.31%	$0.33	$0.27	616,971 shs	$30.07 million
05/10/2022	$3.38	$3.19 -5.66%	$0.32	$0.27	406,254 shs	$27.26 million

05/09/2022	$3.52	$3.38 -3.94%	$0.33	$0.30	413,463 shs	$28.89 million
05/06/2022	$3.52	$3.52	$0.33	$0.31	168,417 shs	$30.08 million
05/05/2022	$3.78	$3.52 -6.98%	$0.34	$0.32	154,452 shs	$30.08 million
05/04/2022	$3.74	$3.78 +1.18%	$0.36	$0.31	149,645 shs	$32.33 million
05/03/2022	$3.59	$3.74 +4.29%	$0.36	$0.31	337,275 shs	$31.96 million
05/02/2022	$3.61	$3.59 -0.61%	$0.34	$0.31	161,842 shs	$30.64 million
04/29/2022	$3.61	$3.61	$0.34	$0.32	170,278 shs	$30.83 million
04/28/2022	$3.63	$3.61 -0.61%	$0.36	$0.32	255,715 shs	$30.83 million
04/27/2022	$3.64	$3.63 -0.30%	$0.36	$0.33	135,582 shs	$31.02 million
04/26/2022	$3.77	$3.64 -3.50%	$0.35	$0.33	120,917 shs	$31.11 million
04/25/2022	$3.85	$3.77 -2.00%	$0.36	$0.33	210,926 shs	$32.24 million
04/22/2022	$3.93	$3.85 -2.04%	$0.38	$0.34	171,567 shs	$32.90 million
04/21/2022	$3.91	$3.93 +0.65%	$0.38	$0.35	148,714 shs	$33.58 million
04/20/2022	$4.05	$3.91 -3.61%	$0.38	$0.36	147,513 shs	$33.37 million
04/19/2022	$4.03	$4.05 +0.57%	$0.38	$0.35	161,849 shs	$34.62 million
04/18/2022	$4.17	$4.03 -3.45%	$0.40	$0.36	183,871 shs	$34.42 million
04/15/2022	$4.17	$4.17	$0.40	$0.37	188,512 shs	$35.65 million
04/14/2022	$4.28	$4.17 -2.49%	$0.40	$0.37	187,785 shs	$35.65 million
04/13/2022	$4.28	$4.28	$0.41	$0.38	154,679 shs	$36.56 million
04/12/2022	$4.18	$4.28 +2.37%	$0.40	$0.37	238,360 shs	$36.56 million
04/11/2022	$4.73	$4.18 -11.63%	$0.46	$0.38	1.58 million shs	$35.72 million
04/08/2022	$4.84	$4.73 -2.27%	$0.47	$0.42	473,625 shs	$40.41 million
04/07/2022	$4.45	$4.84 +8.86%	$0.50	$0.39	1.12 million shs	$41.35 million
04/06/2022	$4.58	$4.45 -2.84%	$0.42	$0.38	323,343 shs	$37.99 million
04/05/2022	$4.65	$4.58 -1.63%	$0.42	$0.40	316,234 shs	$39.10 million
04/04/2022	$4.52	$4.65 +2.85%	$0.44	$0.41	220,837 shs	$39.75 million
04/01/2022	$5.18	$4.52 -12.70%	$0.47	$0.40	743,908 shs	$38.65 million
03/31/2022	$5.19	$5.18 -0.21%	$0.49	$0.45	329,661 shs	$44.27 million
03/30/2022	$5.12	$5.19 +1.33%	$0.49	$0.45	385,880 shs	$44.36 million
03/29/2022	$5.08	$5.12 +0.78%	$0.48	$0.46	344,525 shs	$43.78 million
03/28/2022	$5.06	$5.08 +0.48%	$0.47	$0.45	1.22 million shs	$43.44 million
03/25/2022	$4.17	$5.06 +21.37%	$0.48	$0.35	3.49 million shs	$43.23 million
03/24/2022	$4.27	$4.17 -2.32%	$0.40	$0.37	181,323 shs	$35.61 million
03/23/2022	$4.29	$4.27 -0.51%	$0.40	$0.38	238,216 shs	$36.46 million
03/22/2022	$4.18	$4.29 +2.63%	$0.39	$0.38	237,643 shs	$36.65 million
03/21/2022	$4.07	$4.18 +2.76%	$0.38	$0.37	129,061 shs	$35.71 million
03/18/2022	$4.05	$4.07 +0.49%	$0.39	$0.36	261,593 shs	$34.75 million
03/18/2022	$4.05	$4.07 +0.49%	$0.39	$0.36	261,593 shs	$34.75 million
03/17/2022	$3.90	$4.05 +3.90%	$0.39	$0.35	458,904 shs	$34.58 million
03/16/2022	$3.65	$3.90 +6.69%	$0.37	$0.33	908,604 shs	$33.28 million
03/15/2022	$3.63	$3.65 +0.61%	$0.34	$0.32	185,179 shs	$31.20 million
03/14/2022	$3.84	$3.63 -5.44%	$0.35	$0.32	188,596 shs	$31.01 million
03/11/2022	$3.85	$3.84 -0.29%	$0.36	$0.32	273,149 shs	$32.79 million
03/10/2022	$3.73	$3.85 +3.09%	$0.35	$0.33	191,561 shs	$32.89 million
03/09/2022	$3.44	$3.73 +8.64%	$0.35	$0.32	327,879 shs	$31.90 million
03/08/2022	$3.41	$3.44 +0.81%	$0.32	$0.30	276,489 shs	$29.36 million
03/07/2022	$3.52	$3.41 -3.13%	$0.32	$0.30	396,173 shs	$29.13 million
03/04/2022	$3.74	$3.52 -5.77%	$0.35	$0.32	339,195 shs	$30.07 million
03/03/2022	$3.74	$3.74 -0.03%	$0.35	$0.33	298,679 shs	$31.91 million
03/02/2022	$3.63	$3.74 +2.94%	$0.35	$0.33	283,176 shs	$31.92 million
03/01/2022	$3.71	$3.63 -2.08%	$0.34	$0.33	162,689 shs	$31.01 million
02/28/2022	$3.86	$3.71 -3.88%	$0.36	$0.34	227,450 shs	$31.67 million
02/25/2022	$3.61	$3.86 +6.89%	$0.36	$0.33	288,079 shs	$32.94 million
02/24/2022	$3.69	$3.61 -2.09%	$0.33	$0.31	427,130 shs	$30.82 million
02/23/2022	$3.78	$3.69 -2.56%	$0.35	$0.33	348,296 shs	$31.48 million

This page was last updated on 5/24/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources