Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
1.270
+0.050 (4.10%)
At close: Sep 26, 2025, 4:00 PM EDT
1.250
-0.020 (-1.57%)
After-hours: Sep 26, 2025, 7:52 PM EDT
Rockwell Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 4.10% | 697,244 |
| Sep 25, 2025 | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | -3.17% | 542,954 |
| Sep 24, 2025 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | - | 1,121,759 |
| Sep 23, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 1,068,082 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 1,632,064 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | - | 1,599,735 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.24 | 1.33 | 1.33 | -17.39% | 4,714,697 |
| Sep 17, 2025 | 1.68 | 1.72 | 1.57 | 1.61 | 1.61 | -4.17% | 1,805,002 |
| Sep 16, 2025 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 1.20% | 1,072,822 |
| Sep 15, 2025 | 1.66 | 1.71 | 1.59 | 1.66 | 1.66 | 2.47% | 1,873,946 |
| Sep 12, 2025 | 1.71 | 1.72 | 1.60 | 1.62 | 1.62 | -4.14% | 1,423,233 |
| Sep 11, 2025 | 1.65 | 1.72 | 1.63 | 1.69 | 1.69 | 2.42% | 1,579,539 |
| Sep 10, 2025 | 1.79 | 1.84 | 1.62 | 1.65 | 1.65 | -8.33% | 2,263,253 |
| Sep 9, 2025 | 1.61 | 1.85 | 1.60 | 1.80 | 1.80 | 13.21% | 3,986,725 |
| Sep 8, 2025 | 1.66 | 1.67 | 1.52 | 1.59 | 1.59 | -1.85% | 2,752,553 |
| Sep 5, 2025 | 1.69 | 1.74 | 1.61 | 1.62 | 1.62 | -3.57% | 1,905,610 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -2.89% | 2,145,479 |
| Sep 3, 2025 | 1.85 | 1.88 | 1.66 | 1.73 | 1.73 | -5.46% | 3,871,296 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.75 | 1.83 | 1.83 | 7.02% | 7,485,214 |
| Aug 29, 2025 | 2.01 | 2.10 | 1.39 | 1.71 | 1.71 | -5.00% | 7,699,584 |
| Aug 28, 2025 | 1.59 | 1.83 | 1.50 | 1.80 | 1.80 | 22.45% | 6,070,151 |
| Aug 27, 2025 | 1.45 | 1.52 | 1.33 | 1.47 | 1.47 | 18.55% | 4,943,790 |
| Aug 26, 2025 | 1.41 | 1.47 | 1.19 | 1.24 | 1.24 | -4.62% | 4,747,380 |
| Aug 25, 2025 | 1.14 | 1.63 | 1.12 | 1.30 | 1.30 | 14.04% | 8,173,300 |
| Aug 22, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.30% | 319,591 |
| Aug 21, 2025 | 1.05 | 1.16 | 1.04 | 1.16 | 1.16 | 10.00% | 423,004 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 108,428 |
| Aug 19, 2025 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 184,195 |
| Aug 18, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 165,138 |
| Aug 15, 2025 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 123,672 |
| Aug 14, 2025 | 0.96 | 1.16 | 0.96 | 1.05 | 1.05 | 0.48% | 622,481 |
| Aug 13, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 7.58% | 335,042 |
| 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 |