Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.9869
-0.0331 (-3.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.9948
+0.0079 (0.80%)
After-hours: Dec 5, 2025, 5:18 PM EST
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -3.25% | 108,548 |
| Dec 4, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.11% | 164,996 |
| Dec 3, 2025 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 5.28% | 121,457 |
| Dec 2, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.08% | 144,206 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -5.69% | 160,877 |
| Nov 28, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 3.80% | 179,320 |
| Nov 26, 2025 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | 4.81% | 298,818 |
| Nov 25, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.48% | 133,873 |
| Nov 24, 2025 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 2.15% | 113,871 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.84 | 0.89 | 0.89 | 4.08% | 294,999 |
| Nov 20, 2025 | 0.86 | 0.92 | 0.85 | 0.86 | 0.86 | -0.40% | 240,035 |
| Nov 19, 2025 | 0.87 | 0.90 | 0.84 | 0.86 | 0.86 | -1.76% | 364,623 |
| Nov 18, 2025 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 1.11% | 252,431 |
| Nov 17, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -5.82% | 395,828 |
| Nov 14, 2025 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 0.72% | 361,231 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -4.46% | 384,181 |
| Nov 12, 2025 | 0.95 | 1.07 | 0.94 | 0.96 | 0.96 | -9.04% | 922,146 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 414,021 |
| Nov 10, 2025 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 8.57% | 289,154 |
| Nov 7, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -2.43% | 717,397 |
| Nov 6, 2025 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 442,904 |
| Nov 5, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | - | 425,572 |
| Nov 4, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -3.70% | 380,272 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 374,501 |
| Oct 31, 2025 | 1.08 | 1.17 | 1.07 | 1.11 | 1.11 | 2.78% | 431,994 |
| Oct 30, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 303,424 |
| Oct 29, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 416,705 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 438,035 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 288,310 |
| Oct 24, 2025 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 349,411 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 319,622 |
| Oct 22, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 396,513 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 293,230 |
| Oct 20, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 370,564 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 347,250 |
| Oct 16, 2025 | 1.19 | 1.27 | 1.18 | 1.19 | 1.19 | -0.83% | 765,315 |
| Oct 15, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 519,687 |
| Oct 14, 2025 | 1.14 | 1.22 | 1.11 | 1.20 | 1.20 | 5.26% | 713,875 |
| Oct 13, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 502,915 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | -9.09% | 926,307 |
| Oct 9, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | - | 501,277 |
| Oct 8, 2025 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 558,351 |
| Oct 7, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 857,944 |
| Oct 6, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 711,737 |
| Oct 3, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 694,453 |
| Oct 2, 2025 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 844,541 |
| Oct 1, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 575,342 |
| Sep 30, 2025 | 1.22 | 1.26 | 1.17 | 1.20 | 1.20 | -5.51% | 912,413 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | - | 857,766 |
| Sep 26, 2025 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 4.10% | 697,244 |