Rockwell Medical Inc. (RMTI)
NASDAQ: RMTI
· Real-Time Price · USD
1.22
0.01 (0.83%)
At close: Oct 03, 2025, 3:59 PM
1.22
0.00%
After-hours: Oct 03, 2025, 07:57 PM EDT
RMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00% | 857,800 |
| 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% | 543,000 |
| Sep 24, 2025 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | 0.00% | 1,121,800 |
| Sep 23, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 1,068,100 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 1,632,100 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | 0.00% | 1,599,735 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.24 | 1.33 | 1.33 | -17.39% | 4,714,700 |
| 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% | 2,263,300 |
| 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% | 2,752,600 |
Page 1 of 136