Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.045
+0.074 (7.58%)
At close: Aug 13, 2025, 4:00 PM
1.030
-0.015 (-1.44%)
After-hours: Aug 13, 2025, 6:05 PM EDT
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | - | 7.06% | 219,285 |
| Aug 12, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.89% | 184,792 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -1.99% | 131,326 |
| Aug 8, 2025 | 1.06 | 1.07 | 0.96 | 0.96 | 0.96 | -1.70% | 126,380 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 1.45% | 129,095 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -3.39% | 137,770 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 0.80% | 90,738 |
| Aug 4, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.78% | 104,564 |
| Aug 1, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.81% | 111,960 |
| Jul 31, 2025 | 0.98 | 1.03 | 0.91 | 0.93 | 0.93 | -5.12% | 216,724 |
| Jul 30, 2025 | 1.01 | 1.05 | 0.95 | 0.98 | 0.98 | -3.92% | 208,373 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 167,482 |
| Jul 28, 2025 | 1.09 | 1.11 | 1.01 | 1.03 | 1.03 | -3.74% | 222,209 |
| Jul 25, 2025 | 1.13 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 135,793 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 195,832 |
| Jul 23, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 277,772 |
| Jul 22, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 0.89% | 214,651 |
| Jul 21, 2025 | 1.11 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 349,949 |
| Jul 18, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 248,129 |
| Jul 17, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 268,881 |
| Jul 16, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 266,176 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -1.80% | 455,581 |
| Jul 14, 2025 | 1.11 | 1.15 | 1.03 | 1.11 | 1.11 | -1.77% | 304,695 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.10 | 1.13 | 1.13 | -12.40% | 923,132 |
| Jul 10, 2025 | 1.34 | 1.42 | 1.25 | 1.29 | 1.29 | 8.40% | 1,844,705 |
| Jul 9, 2025 | 0.95 | 1.21 | 0.94 | 1.19 | 1.19 | 27.79% | 1,527,891 |
| Jul 8, 2025 | 0.84 | 0.98 | 0.81 | 0.93 | 0.93 | 16.84% | 989,128 |
| Jul 7, 2025 | 0.83 | 0.88 | 0.80 | 0.80 | 0.80 | -3.14% | 222,798 |
| Jul 3, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | 0.56% | 160,882 |
| Jul 2, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | -1.54% | 123,906 |
| Jul 1, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -2.00% | 211,298 |
| Jun 30, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | 7.06% | 224,268 |
| Jun 27, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -2.09% | 271,063 |
| Jun 26, 2025 | 0.83 | 0.84 | 0.78 | 0.81 | 0.81 | -2.52% | 344,194 |
| Jun 25, 2025 | 0.86 | 0.89 | 0.80 | 0.83 | 0.83 | -3.91% | 387,632 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -0.79% | 310,880 |
| Jun 23, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.18% | 173,532 |
| Jun 20, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -5.32% | 286,347 |
| Jun 18, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 2.87% | 112,100 |
| Jun 17, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.81% | 158,696 |
| Jun 16, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | 1.06% | 115,703 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.27% | 229,816 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.07% | 153,504 |
| Jun 11, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.66% | 74,087 |
| Jun 10, 2025 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | - | 229,206 |
| Jun 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 150,408 |
| Jun 6, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 4.51% | 215,928 |
| Jun 5, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -3.37% | 75,048 |
| Jun 4, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 97,139 |
| Jun 3, 2025 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | 1.45% | 300,815 |