Rockwell Medical Inc. (RMTI)
NASDAQ: RMTI
· Real-Time Price · USD
1.06
0.04 (3.92%)
At close: Aug 18, 2025, 3:59 PM
1.05
-0.94%
After-hours: Aug 18, 2025, 05:55 PM EDT
RMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 164,954 |
| Aug 15, 2025 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 123,700 |
| Aug 14, 2025 | 0.96 | 1.16 | 0.96 | 1.05 | 1.05 | 0.00% | 622,500 |
| Aug 13, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 8.25% | 335,042 |
| Aug 12, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 3.19% | 184,792 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 131,326 |
| Aug 8, 2025 | 1.06 | 1.07 | 0.96 | 0.96 | 0.96 | -2.04% | 126,380 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 1.03% | 129,100 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -3.00% | 137,800 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 90,738 |
| Aug 4, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 104,564 |
| Aug 1, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 112,000 |
| Jul 31, 2025 | 0.98 | 1.03 | 0.91 | 0.93 | 0.93 | -5.10% | 216,724 |
| Jul 30, 2025 | 1.01 | 1.05 | 0.95 | 0.98 | 0.98 | -3.92% | 208,400 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 167,500 |
| 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% | 135,800 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.00% | 195,832 |
| Jul 23, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 277,800 |
| Jul 22, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 0.89% | 214,700 |