Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.040
-0.080 (-7.14%)
At close: May 12, 2025, 4:00 PM
1.050
+0.010 (0.96%)
After-hours: May 12, 2025, 7:11 PM EDT
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.29 | 1.30 | 1.03 | 1.04 | 1.04 | -7.14% | 775,301 |
| May 9, 2025 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 152,633 |
| May 8, 2025 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 4.46% | 253,692 |
| May 7, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 170,577 |
| May 6, 2025 | 1.19 | 1.23 | 1.09 | 1.11 | 1.11 | -6.72% | 293,504 |
| May 5, 2025 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 194,454 |
| May 2, 2025 | 1.21 | 1.31 | 1.18 | 1.23 | 1.23 | 13.89% | 604,793 |
| May 1, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | - | 82,151 |
| Apr 30, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 66,562 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -2.65% | 129,112 |
| Apr 28, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -3.42% | 86,803 |
| Apr 25, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 126,773 |
| Apr 24, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 132,952 |
| Apr 23, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 9.52% | 283,512 |
| Apr 22, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 224,282 |
| Apr 21, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 96,164 |
| Apr 17, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | - | 74,151 |
| Apr 16, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 141,857 |
| Apr 15, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -0.48% | 221,499 |
| Apr 14, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -1.42% | 181,179 |
| Apr 11, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 208,923 |
| Apr 10, 2025 | 1.08 | 1.11 | 1.00 | 1.07 | 1.07 | -3.60% | 323,901 |
| Apr 9, 2025 | 0.99 | 1.11 | 0.93 | 1.11 | 1.11 | 12.12% | 238,310 |
| Apr 8, 2025 | 0.97 | 1.06 | 0.97 | 0.99 | 0.99 | 1.96% | 229,721 |
| Apr 7, 2025 | 0.93 | 1.05 | 0.86 | 0.97 | 0.97 | -2.90% | 429,329 |
| Apr 4, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -1.96% | 313,927 |
| Apr 3, 2025 | 1.07 | 1.13 | 1.01 | 1.02 | 1.02 | -8.93% | 294,218 |
| Apr 2, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 198,757 |
| Apr 1, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 194,785 |
| Mar 31, 2025 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 167,311 |
| Mar 28, 2025 | 1.20 | 1.25 | 1.14 | 1.14 | 1.14 | -5.00% | 255,149 |
| Mar 27, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 270,362 |
| Mar 26, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | 3.33% | 352,313 |
| Mar 25, 2025 | 1.26 | 1.30 | 1.18 | 1.20 | 1.20 | -4.76% | 581,225 |
| Mar 24, 2025 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 568,662 |
| Mar 21, 2025 | 1.39 | 1.43 | 1.26 | 1.35 | 1.35 | -3.57% | 656,386 |
| Mar 20, 2025 | 1.40 | 1.52 | 1.33 | 1.40 | 1.40 | -20.45% | 1,228,787 |
| Mar 19, 2025 | 1.70 | 1.86 | 1.70 | 1.76 | 1.76 | 1.73% | 400,397 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.26% | 98,535 |
| Mar 17, 2025 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 138,644 |
| Mar 14, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | 4.29% | 111,255 |
| Mar 13, 2025 | 1.64 | 1.67 | 1.57 | 1.63 | 1.63 | -0.61% | 238,548 |
| Mar 12, 2025 | 1.55 | 1.69 | 1.53 | 1.64 | 1.64 | 7.89% | 154,814 |
| Mar 11, 2025 | 1.53 | 1.58 | 1.49 | 1.52 | 1.52 | -1.30% | 221,899 |
| Mar 10, 2025 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 350,319 |
| Mar 7, 2025 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | 1.25% | 141,889 |
| Mar 6, 2025 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 188,568 |
| Mar 5, 2025 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 98,066 |
| Mar 4, 2025 | 1.60 | 1.66 | 1.51 | 1.61 | 1.61 | 1.26% | 222,240 |
| Mar 3, 2025 | 1.68 | 1.74 | 1.59 | 1.59 | 1.59 | -4.79% | 133,818 |