NASDAQ:RMTI
Rockwell Medical Stock Price (Quote)
$1.58
-0.0500 (-3.07%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.75 | Friday, 3rd May 2024 RMTI stock ended at $1.58. This is 3.07% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.55% from a day low at $1.57 to a day high of $1.72. |
| 90 days | $1.16 | $1.81 | |
| 52 weeks | $1.16 | $6.24 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.65 | $1.72 | $1.57 | $1.58 | 74 998 |
| May 02, 2024 | $1.54 | $1.66 | $1.52 | $1.63 | 51 465 |
| May 01, 2024 | $1.45 | $1.59 | $1.45 | $1.54 | 42 406 |
| Apr 30, 2024 | $1.48 | $1.49 | $1.44 | $1.46 | 175 856 |
| Apr 29, 2024 | $1.44 | $1.48 | $1.44 | $1.48 | 71 111 |
| Apr 26, 2024 | $1.48 | $1.52 | $1.42 | $1.46 | 270 637 |
| Apr 25, 2024 | $1.45 | $1.56 | $1.45 | $1.51 | 210 036 |
| Apr 24, 2024 | $1.54 | $1.54 | $1.45 | $1.49 | 54 153 |
| Apr 23, 2024 | $1.50 | $1.55 | $1.50 | $1.53 | 31 751 |
| Apr 22, 2024 | $1.47 | $1.54 | $1.45 | $1.52 | 136 329 |
| Apr 19, 2024 | $1.48 | $1.50 | $1.45 | $1.45 | 81 345 |
| Apr 18, 2024 | $1.49 | $1.57 | $1.45 | $1.48 | 220 797 |
| Apr 17, 2024 | $1.48 | $1.53 | $1.45 | $1.48 | 156 073 |
| Apr 16, 2024 | $1.52 | $1.59 | $1.47 | $1.49 | 109 891 |
| Apr 15, 2024 | $1.58 | $1.59 | $1.51 | $1.53 | 110 760 |
| Apr 12, 2024 | $1.62 | $1.63 | $1.56 | $1.60 | 64 386 |
| Apr 11, 2024 | $1.62 | $1.63 | $1.57 | $1.62 | 123 096 |
| Apr 10, 2024 | $1.57 | $1.64 | $1.56 | $1.58 | 121 510 |
| Apr 09, 2024 | $1.61 | $1.68 | $1.58 | $1.62 | 180 086 |
| Apr 08, 2024 | $1.63 | $1.66 | $1.60 | $1.62 | 175 289 |
| Apr 05, 2024 | $1.70 | $1.70 | $1.64 | $1.65 | 96 794 |
| Apr 04, 2024 | $1.64 | $1.75 | $1.64 | $1.69 | 171 634 |
| Apr 03, 2024 | $1.63 | $1.66 | $1.59 | $1.63 | 231 724 |
| Apr 02, 2024 | $1.70 | $1.73 | $1.64 | $1.66 | 160 528 |
| Apr 01, 2024 | $1.66 | $1.81 | $1.62 | $1.70 | 431 573 |
