Free Trial

Rockwell Medical (RMTI) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free RMTI Stock Alerts
$1.54
+0.01 (+0.65%)
(As of 09:30 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rockwell Medical Stock Price Performance

5 Day
Performance
+6.21%
1 Month
Performance
-9.94%
3 Month
Performance
+13.24%
6 Month
Performance
-11.49%
Year-To-Date
Performance
-18.52%
1 Year
Performance
-30.32%
Receive RMTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rockwell Medical and its competitors with MarketBeat's FREE daily newsletter

Ad GoldenCrest Metals
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.
Learn More Now

RMTI Stock Chart for Wednesday, April, 24, 2024

RMTI Chart by TradingView

Rockwell Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.52$1.53
+0.99%		$1.55$1.5032,303 shs$44.92 million
04/22/2024$1.45$1.52
+4.48%		$1.54$1.45136,329 shs$44.48 million
04/19/2024$1.48$1.45
-2.03%		$1.50$1.4581,533 shs$42.58 million
04/18/2024$1.48$1.48$1.57$1.45220,842 shs$43.45 million
04/17/2024$1.49$1.48
-0.67%		$1.53$1.45156,073 shs$43.41 million
04/16/2024$1.53$1.49
-2.30%		$1.59$1.47110,005 shs$43.70 million
04/15/2024$1.60$1.53
-4.69%		$1.59$1.51111,770 shs$44.73 million
04/12/2024$1.62$1.60
-1.23%		$1.63$1.5664,386 shs$46.93 million
04/11/2024$1.58$1.62
+2.53%		$1.63$1.57123,320 shs$47.52 million
04/10/2024$1.62$1.58
-2.47%		$1.64$1.56121,510 shs$46.34 million
04/09/2024$1.62$1.62$1.68$1.58180,204 shs$47.52 million
04/08/2024$1.65$1.62
-1.82%		$1.66$1.60175,340 shs$47.52 million
04/05/2024$1.69$1.65
-2.37%		$1.70$1.6496,796 shs$48.39 million
04/04/2024$1.63$1.69
+3.68%		$1.75$1.64172,094 shs$49.57 million
04/03/2024$1.66$1.63
-1.81%		$1.66$1.59231,671 shs$47.81 million
04/02/2024$1.70$1.66
-2.35%		$1.73$1.64160,625 shs$48.69 million
04/01/2024$1.66$1.70
+2.41%		$1.81$1.62431,574 shs$49.86 million
03/29/2024$1.66$1.66$1.70$1.60349,810 shs$48.69 million
03/28/2024$1.64$1.66
+1.22%		$1.70$1.60349,810 shs$48.69 million
03/27/2024$1.65$1.64
-0.61%		$1.68$1.58254,175 shs$48.10 million
03/26/2024$1.62$1.65
+1.85%		$1.70$1.58432,673 shs$48.39 million
03/25/2024$1.71$1.62
-5.26%		$1.69$1.60310,507 shs$47.52 million
03/22/2024$1.52$1.71
+12.50%		$1.72$1.44643,412 shs$48.72 million
03/21/2024$1.65$1.52
-7.88%		$1.76$1.481.58 million shs$43.31 million
03/20/2024$1.41$1.65
+17.02%		$1.70$1.43560,641 shs$47.01 million
03/19/2024$1.39$1.41
+1.44%		$1.46$1.38162,541 shs$40.17 million
03/18/2024$1.40$1.39
-0.71%		$1.49$1.36160,352 shs$39.60 million
03/15/2024$1.39$1.40
+0.72%		$1.43$1.35189,373 shs$39.89 million
03/14/2024$1.46$1.39
-4.79%		$1.51$1.37165,421 shs$39.60 million
03/13/2024$1.44$1.46
+1.39%		$1.50$1.4573,190 shs$41.60 million
03/12/2024$1.54$1.44
-6.49%		$1.56$1.42320,980 shs$41.03 million
03/11/2024$1.52$1.54
+1.32%		$1.58$1.45279,441 shs$43.88 million
03/08/2024$1.53$1.52
-0.65%		$1.59$1.47123,039 shs$43.31 million
03/07/2024$1.50$1.53
+2.00%		$1.56$1.44138,751 shs$43.59 million
03/06/2024$1.48$1.50
+1.35%		$1.50$1.42148,345 shs$42.74 million
03/05/2024$1.47$1.48
+0.68%		$1.53$1.41128,541 shs$42.17 million
03/04/2024$1.56$1.47
-5.77%		$1.59$1.40244,173 shs$41.88 million
03/01/2024$1.41$1.56
+10.64%		$1.58$1.36327,981 shs$44.44 million
02/29/2024$1.36$1.41
+3.68%		$1.43$1.33243,709 shs$40.17 million
02/28/2024$1.37$1.36
-0.73%		$1.38$1.29129,098 shs$38.75 million
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
02/27/2024$1.37$1.37$1.39$1.31190,570 shs$39.03 million
02/26/2024$1.26$1.37
+8.73%		$1.37$1.25154,235 shs$39.03 million
02/23/2024$1.29$1.26
-2.33%		$1.28$1.23165,270 shs$35.90 million
02/22/2024$1.33$1.29
-3.01%		$1.32$1.25238,593 shs$36.75 million
02/21/2024$1.34$1.33
-0.75%		$1.37$1.30202,017 shs$37.89 million
02/20/2024$1.35$1.34
-0.74%		$1.36$1.2984,028 shs$38.18 million
02/19/2024$1.35$1.35$1.43$1.32160,200 shs$38.46 million
02/16/2024$1.39$1.35
-2.88%		$1.43$1.32160,251 shs$38.46 million
02/15/2024$1.29$1.39
+7.75%		$1.39$1.2599,528 shs$39.60 million
02/14/2024$1.29$1.29$1.33$1.24164,434 shs$36.75 million
02/13/2024$1.34$1.29
-3.73%		$1.35$1.25158,210 shs$36.75 million
02/12/2024$1.30$1.34
+3.08%		$1.41$1.28215,832 shs$38.18 million
02/09/2024$1.23$1.30
+5.69%		$1.30$1.23146,023 shs$37.04 million
02/08/2024$1.25$1.23
-1.60%		$1.28$1.20221,706 shs$35.04 million
02/07/2024$1.26$1.25
-0.79%		$1.26$1.2278,962 shs$35.61 million
02/06/2024$1.25$1.26
+0.80%		$1.29$1.20156,456 shs$35.90 million
02/05/2024$1.30$1.25
-3.85%		$1.28$1.16196,588 shs$35.61 million
02/02/2024$1.30$1.30$1.30$1.21350,021 shs$37.04 million
02/01/2024$1.32$1.30
-1.52%		$1.35$1.26127,830 shs$37.04 million
01/31/2024$1.42$1.32
-7.04%		$1.41$1.32170,996 shs$37.61 million
01/30/2024$1.34$1.42
+5.97%		$1.44$1.30222,381 shs$40.46 million
01/29/2024$1.42$1.34
-5.63%		$1.43$1.3498,544 shs$38.18 million
01/26/2024$1.38$1.42
+2.90%		$1.44$1.3687,260 shs$40.46 million
01/25/2024$1.36$1.38
+1.47%		$1.42$1.33141,446 shs$39.32 million
01/24/2024$1.45$1.36
-6.21%		$1.48$1.34238,921 shs$38.75 million
01/23/2024$1.44$1.45
+0.69%		$1.49$1.41118,231 shs$41.31 million

Related Companies:
This page (NASDAQ:RMTI) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Elon Musk’s Controversial New Project: “Apollo”
InvestorPlace
Biden out June 13; Kamala won’t replace him?
Paradigm Press
New Trump Bombshell
The Freeport Society