Rockwell Medical Inc. (RMTI)
NASDAQ: RMTI
· Real-Time Price · USD
1.62
-0.06 (-3.57%)
At close: Sep 05, 2025, 3:59 PM
1.66
2.47%
After-hours: Sep 05, 2025, 07:57 PM EDT
RMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.69 | 1.74 | 1.61 | 1.62 | 1.62 | -3.57% | 1,802,009 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -2.89% | 2,145,500 |
| Sep 3, 2025 | 1.85 | 1.88 | 1.66 | 1.73 | 1.73 | -5.46% | 4,045,902 |
| 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% | 7,699,600 |
| Aug 28, 2025 | 1.59 | 1.83 | 1.50 | 1.80 | 1.80 | 22.45% | 6,070,200 |
| Aug 27, 2025 | 1.45 | 1.52 | 1.33 | 1.47 | 1.47 | 18.55% | 4,943,800 |
| Aug 26, 2025 | 1.41 | 1.47 | 1.19 | 1.24 | 1.24 | -4.62% | 4,747,400 |
| 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 | -1.72% | 319,591 |
| Aug 21, 2025 | 1.05 | 1.16 | 1.04 | 1.16 | 1.16 | 10.48% | 423,004 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.00% | 108,428 |
| Aug 19, 2025 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | 0.00% | 184,200 |
| 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% | 123,700 |
| 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 |