NasdaqCM - Nasdaq Real Time Price
USD
Rockwell Medical, Inc. (RMTI)
7.73
+0.13
(+1.71%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.52
7.99
7.22
7.73
7.73
16,100
Nov 5, 2026
8.11
8.11
7.60
7.60
7.60
33,000
Nov 4, 2026
7.96
8.39
7.83
8.05
8.05
17,300
Nov 3, 2026
7.45
8.24
7.45
8.09
8.09
63,300
Nov 2, 2026
7.20
7.22
6.75
6.91
6.91
10,700
Oct 30, 2026
6.94
7.08
6.71
7.07
7.07
39,500
Oct 29, 2026
6.98
7.31
6.98
7.31
7.31
4,300
Oct 28, 2026
6.85
7.35
6.70
7.31
7.31
21,100
Oct 27, 2026
7.00
7.14
6.68
6.86
6.86
29,900
Oct 26, 2026
6.91
7.27
6.86
7.00
7.00
11,100
Oct 23, 2026
7.06
7.62
6.94
6.94
6.94
13,300
Oct 22, 2026
7.03
7.06
6.87
7.06
7.06
6,700
Oct 21, 2026
7.18
7.50
7.05
7.08
7.08
23,800
Oct 20, 2026
7.41
7.48
7.23
7.23
7.23
12,200
Oct 19, 2026
7.43
7.70
7.41
7.49
7.49
16,800
Oct 16, 2026
7.92
7.97
7.24
7.43
7.43
94,800
Oct 15, 2026
7.76
8.24
7.36
7.98
7.98
79,300
Oct 14, 2026
7.80
7.94
7.66
7.66
7.66
15,600
Oct 13, 2026
7.71
8.10
7.56
7.85
7.85
30,600
Oct 12, 2026
7.86
7.96
7.50
7.57
7.57
54,200
Oct 9, 2026
7.97
8.03
7.89
7.89
7.89
7,900
Oct 8, 2026
8.08
8.20
8.02
8.02
8.02
8,700
Oct 7, 2026
7.68
8.31
7.68
8.22
8.22
52,600
Oct 6, 2026
8.02
8.24
7.60
7.65
7.65
65,400
Oct 5, 2026
8.50
8.55
8.23
8.23
8.23
10,100
Oct 2, 2026
8.51
8.73
8.50
8.65
8.65
12,600
Oct 1, 2026
8.42
8.74
8.42
8.57
8.57
11,100
Sep 30, 2026
8.74
8.74
8.29
8.54
8.54
21,300
Sep 29, 2026
8.60
8.73
8.53
8.68
8.68
13,000
Sep 28, 2026
8.54
8.74
8.26
8.63
8.63
17,600
Sep 25, 2026
8.42
8.56
8.35
8.37
8.37
6,400
Sep 24, 2026
8.59
8.70
7.91
8.57
8.57
15,800
Sep 23, 2026
8.26
8.83
8.26
8.57
8.57
9,500
Sep 22, 2026
8.74
8.88
8.46
8.86
8.86
27,200
Sep 21, 2026
8.15
8.90
8.06
8.70
8.70
59,700
Sep 18, 2026
7.95
8.23
7.50
8.07
8.07
44,500
Sep 17, 2026
7.89
7.91
7.80
7.91
7.91
5,600
Sep 16, 2026
7.85
7.90
7.78
7.80
7.80
2,900
Sep 15, 2026
7.70
7.96
7.70
7.85
7.85
6,500
Sep 14, 2026
7.95
8.03
7.78
7.78
7.78
5,900
Sep 11, 2026
7.87
8.34
7.87
7.96
7.96
42,800
Sep 10, 2026
7.85
8.10
7.51
8.04
8.04
36,500
Sep 9, 2026
7.72
8.18
7.28
7.96
7.96
21,400
Sep 8, 2026
7.93
8.11
7.50
8.06
8.06
33,200
Sep 4, 2026
7.90
8.09
7.78
7.99
7.99
6,600
Sep 3, 2026
7.91
8.06
7.85
7.99
7.99
5,400
Sep 2, 2026
7.99
8.16
7.96
8.07
8.07
15,100
Sep 1, 2026
8.28
8.28
7.90
8.05
8.05
25,000
Aug 31, 2026
8.12
8.50
7.79
8.31
8.31
48,800
Aug 28, 2026
7.83
8.27
7.70
8.17
8.17
36,400
Aug 27, 2026
7.93
8.06
7.75
7.75
7.75
5,900
Aug 26, 2026
7.99
8.40
7.71
7.92
7.92
55,000
Aug 25, 2026
7.87
8.09
7.71
7.95
7.95
7,000
Aug 24, 2026
7.82
8.00
7.77
7.90
7.90
15,100
Aug 21, 2026
7.72
8.10
7.56
8.10
8.10
25,800
Aug 20, 2026
7.50
7.80
7.50
7.64
7.64
50,100
Aug 19, 2026
7.58
7.70
7.43
7.50
7.50
8,500
Aug 18, 2026
7.49
7.80
7.25
7.52
7.52
38,000
Aug 17, 2026
7.31
7.56
7.04
7.49
7.49
10,900
Aug 14, 2026
7.70
7.70
7.36
7.41
7.41
20,800
Aug 13, 2026
7.70
7.95
7.24
7.83
7.83
81,200
Aug 12, 2026
7.15
7.80
6.88
7.51
7.51
38,000
Aug 11, 2026
6.88
7.16
6.65
7.08
7.08
14,900
Aug 10, 2026
7.29
7.30
6.60
6.84
6.84
81,100
Aug 7, 2026
7.16
7.44
7.10
7.14
7.14
11,300
Aug 6, 2026
7.24
7.39
7.16
7.16
7.16
14,200
Aug 5, 2026
7.56
7.56
7.15
7.26
7.26
17,300
Aug 4, 2026
7.34
7.68
7.24
7.57
7.57
36,600
Aug 3, 2026
7.24
7.56
7.23
7.23
7.23
19,100
Jul 31, 2026
7.24
7.26
7.07
7.19
7.19
18,100
Jul 30, 2026
7.01
7.34
6.63
7.10
7.10
11,500
Jul 29, 2026
6.93
7.00
6.62
6.88
6.88
21,100
Jul 28, 2026
7.59
7.59
6.88
6.99
6.99
27,400
Jul 27, 2026
6.65
7.48
6.65
7.00
7.00
63,500
Jul 24, 2026
6.69
6.78
6.54
6.63
6.63
8,900
Jul 23, 2026
6.41
6.62
6.41
6.53
6.53
17,000
Jul 22, 2026
6.32
6.55
6.32
6.43
6.43
21,700
Jul 21, 2026
6.32
6.54
6.05
6.29
6.29
23,600
Jul 20, 2026
6.58
6.78
6.16
6.30
6.30
81,700
Jul 17, 2026
5.72
6.19
5.62
6.13
6.13
101,100
Jul 16, 2026
5.61
5.82
5.60
5.73
5.73
14,200
Jul 15, 2026
5.67
5.71
5.62
5.64
5.64
7,700
Jul 14, 2026
5.60
5.70
5.51
5.63
5.63
11,000
Jul 13, 2026
5.71
5.72
5.51
5.67
5.67
28,400
Jul 10, 2026
5.87
5.87
5.59
5.61
5.61
16,800
Jul 9, 2026
5.64
5.79
5.51
5.77
5.77
31,800
Jul 8, 2026
6.06
6.12
5.57
5.63
5.63
26,600
Jul 7, 2026
5.57
6.14
5.55
6.10
6.10
83,600
Jul 6, 2026
5.43
5.71
5.39
5.60
5.60
61,100
Jul 2, 2026
5.15
5.56
4.89
5.54
5.54
90,600
Jul 1, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
5.21
5.69
5.19
5.19
5.19
75,000
Jun 30, 2026
5.70
5.80
5.50
5.50
5.50
67,150
Jun 29, 2026
6.30
6.40
5.50
5.90
5.90
144,590
Jun 26, 2026
6.50
6.80
6.50
6.50
6.50
20,830
Jun 25, 2026
6.70
7.00
6.50
6.50
6.50
37,340
Jun 24, 2026
6.70
6.80
6.70
6.80
6.80
26,860
Jun 23, 2026
6.60
6.90
6.60
6.70
6.70
16,200
Jun 22, 2026
6.60
6.90
6.50
6.70
6.70
33,170
Jun 18, 2026
6.50
6.60
6.40
6.40
6.40
22,350
Jun 17, 2026
6.60
6.90
6.50
6.50
6.50
16,040
Jun 16, 2026
6.60
6.90
6.40
6.80
6.80
43,720
Jun 15, 2026
6.20
6.60
6.20
6.40
6.40
12,220
Jun 12, 2026
6.20
6.50
6.20
6.20
6.20
21,830
Jun 11, 2026
6.60
6.70
6.00
6.20
6.20
48,740
Jun 10, 2026
6.80
6.90
6.40
6.70
6.70
42,600
Jun 9, 2026
6.70
7.00
6.60
6.90
6.90
18,950
Jun 8, 2026
6.60
6.80
6.40
6.60
6.60
31,960
Jun 5, 2026
6.80
6.90
6.40
6.60
6.60
42,100
Jun 4, 2026
6.80
7.00
6.70
7.00
7.00
31,030
Jun 3, 2026
7.20
7.20
6.60
6.80
6.80
57,800
Jun 2, 2026
7.40
7.40
6.90
7.10
7.10
78,080
Jun 1, 2026
7.40
7.40
7.10
7.20
7.20
45,060
May 29, 2026
7.40
7.60
7.30
7.40
7.40
24,220
May 28, 2026
7.50
7.60
7.30
7.60
7.60
21,210
May 27, 2026
7.80
7.90
7.40
7.60
7.60
17,900
May 26, 2026
8.00
8.10
7.50
7.60
7.60
55,010
May 22, 2026
8.00
8.00
7.80
7.90
7.90
13,100
May 21, 2026
8.00
8.10
7.90
8.10
8.10
13,370
May 20, 2026
8.20
8.40
7.80
8.20
8.20
61,650
May 19, 2026
7.80
8.00
7.70
8.00
8.00
9,500
May 18, 2026
7.80
7.90
7.70
7.80
7.80
13,490
May 15, 2026
8.00
8.00
7.60
7.90
7.90
37,910
May 14, 2026
8.30
8.30
7.80
8.00
8.00
15,410
May 13, 2026
8.20
8.40
7.90
8.00
8.00
17,320
May 12, 2026
8.20
8.50
8.20
8.40
8.40
20,420
May 11, 2026
8.30
8.50
8.30
8.40
8.40
12,500
May 8, 2026
7.90
8.40
7.60
8.30
8.30
29,020
May 7, 2026
8.00
8.00
7.40
7.80
7.80
55,040
May 6, 2026
8.40
8.60
7.90
8.10
8.10
86,220
May 5, 2026
8.80
9.00
8.50
8.60
8.60
26,470
May 4, 2026
8.80
9.20
8.80
8.90
8.90
14,890
May 1, 2026
8.80
9.00
8.50
8.90
8.90
14,930
Apr 30, 2026
9.00
9.00
8.50
8.80
8.80
18,780
Apr 29, 2026
9.00
9.00
8.60
9.00
9.00
18,020
Apr 28, 2026
8.50
8.90
8.40
8.90
8.90
20,790
Apr 27, 2026
8.70
9.00
8.40
8.50
8.50
16,900
Apr 24, 2026
8.40
8.70
8.20
8.70
8.70
18,690
Apr 23, 2026
8.70
9.00
8.40
8.60
8.60
16,240
Apr 22, 2026
8.70
8.90
8.50
8.60
8.60
23,530
Apr 21, 2026
9.40
9.40
8.50
8.70
8.70
49,010
Apr 20, 2026
8.80
9.40
8.80
9.40
9.40
19,120
Apr 17, 2026
9.10
9.40
9.00
9.10
9.10
19,400
Apr 16, 2026
9.10
9.30
8.80
9.20
9.20
14,410
Apr 15, 2026
9.00
9.30
8.50
9.20
9.20
51,790
Apr 14, 2026
9.30
9.40
9.00
9.30
9.30
15,690
Apr 13, 2026
9.00
9.40
9.00
9.40
9.40
3,780
Apr 10, 2026
9.20
9.40
8.90
9.10
9.10
15,660
Apr 9, 2026
9.40
9.60
9.20
9.30
9.30
9,330
Apr 8, 2026
9.50
9.70
9.30
9.40
9.40
15,020
Apr 7, 2026
9.60
9.60
9.20
9.50
9.50
8,560
Apr 6, 2026
9.30
9.70
9.00
9.60
9.60
18,200
Apr 2, 2026
9.30
9.60
9.00
9.60
9.60
12,550
Apr 1, 2026
8.90
9.40
8.90
9.30
9.30
16,370
Mar 31, 2026
8.50
9.00
8.30
8.90
8.90
10,870
Mar 30, 2026
8.60
8.80
8.30
8.50
8.50
29,930
Mar 27, 2026
9.30
9.40
8.70
8.70
8.70
24,590
Mar 26, 2026
9.00
9.50
8.80
9.40
9.40
74,300
Mar 25, 2026
10.50
10.90
10.30
10.40
10.40
69,820
Mar 24, 2026
10.30
10.50
10.20
10.30
10.30
30,690
Mar 23, 2026
10.40
10.50
9.90
10.20
10.20
14,360
Mar 20, 2026
10.30
10.50
9.80
10.50
10.50
22,450
Mar 19, 2026
10.20
10.50
10.00
10.30
10.30
18,140
Mar 18, 2026
10.50
10.80
10.10
10.30
10.30
22,640
Mar 17, 2026
9.70
10.80
9.20
10.60
10.60
51,630
Mar 16, 2026
8.90
9.70
8.90
9.60
9.60
44,050
Mar 13, 2026
9.30
9.30
8.80
9.00
9.00
32,180
Mar 12, 2026
9.00
9.10
8.70
9.00
9.00
12,720
Mar 11, 2026
8.80
9.30
8.70
9.00
9.00
28,050
Mar 10, 2026
9.20
9.20
8.70
8.80
8.80
38,850
Mar 9, 2026
8.60
9.30
8.50
9.00
9.00
31,070
Mar 6, 2026
8.80
9.00
8.60
8.70
8.70
27,490
Mar 5, 2026
8.70
9.00
8.70
8.90
8.90
22,010
Mar 4, 2026
8.90
9.10
8.70
8.90
8.90
26,780
Mar 3, 2026
9.00
9.20
8.70
9.00
9.00
26,000
Mar 2, 2026
8.90
9.30
8.90
9.00
9.00
21,950
Feb 27, 2026
9.20
9.40
8.90
9.00
9.00
26,540
Feb 26, 2026
9.10
9.60
9.10
9.30
9.30
14,990
Feb 25, 2026
9.40
9.40
8.90
9.30
9.30
29,840
Feb 24, 2026
9.10
9.50
8.90
9.40
9.40
17,010
Feb 23, 2026
9.50
9.90
9.20
9.20
9.20
23,250
Feb 20, 2026
10.10
10.30
9.50
9.50
9.50
39,350
Feb 19, 2026
10.50
10.50
9.80
10.10
10.10
28,020
Feb 18, 2026
10.40
10.70
10.10
10.50
10.50
36,710
Feb 17, 2026
10.10
10.30
9.80
10.30
10.30
26,140
Feb 13, 2026
10.20
10.60
10.00
10.10
10.10
14,010
Feb 12, 2026
10.70
10.90
10.00
10.20
10.20
19,670
Feb 11, 2026
11.00
11.00
10.40
10.90
10.90
25,660
Feb 10, 2026
10.90
11.20
10.80
10.90
10.90
18,110
Feb 9, 2026
10.60
11.00
10.40
10.80
10.80
17,290
Feb 6, 2026
10.00
10.90
10.00
10.60
10.60
28,690
Feb 5, 2026
10.30
10.50
10.00
10.00
10.00
32,590
Feb 4, 2026
11.20
11.40
10.20
10.30
10.30
40,700
Feb 3, 2026
11.30
11.80
10.90
11.20
11.20
35,370
Feb 2, 2026
10.60
11.80
10.60
11.40
11.40
48,260
Jan 30, 2026
10.80
11.10
10.50
10.70
10.70
21,990
Jan 29, 2026
11.30
11.30
10.70
10.90
10.90
26,000
Jan 28, 2026
11.40
11.80
11.20
11.30
11.30
34,260
Jan 27, 2026
11.00
11.70
10.70
11.50
11.50
32,820
Jan 26, 2026
11.50
11.50
10.70
10.90
10.90
54,200
Jan 23, 2026
11.00
12.00
11.00
11.50
11.50
56,380
Jan 22, 2026
12.30
12.30
11.10
11.20
11.20
115,760
Jan 21, 2026
12.70
12.90
11.60
12.30
12.30
190,720
Jan 20, 2026
11.10
12.90
10.80
12.60
12.60
2,418,540
Jan 16, 2026
9.60
9.90
9.50
9.60
9.60
6,460
Jan 15, 2026
9.60
9.90
9.50
9.50
9.50
15,380
Jan 14, 2026
9.50
9.80
9.20
9.60
9.60
13,750
Jan 13, 2026
9.70
10.00
9.50
9.50
9.50
14,500
Jan 12, 2026
9.70
10.00
9.50
10.00
10.00
22,120
Jan 9, 2026
9.80
9.90
9.30
9.40
9.40
15,910
Jan 8, 2026
9.60
10.10
9.30
9.80
9.80
27,760
Jan 7, 2026
9.50
9.60
9.30
9.50
9.50
10,120
Jan 6, 2026
9.90
9.90
9.20
9.30
9.30
12,240
Jan 5, 2026
9.90
10.00
9.10
9.90
9.90
59,100
Jan 2, 2026
8.40
8.80
8.40
8.60
8.60
16,240
Dec 31, 2025
8.10
8.40
8.00
8.30
8.30
29,640
Dec 30, 2025
8.10
8.30
8.00
8.20
8.20
28,620
Dec 29, 2025
8.40
8.90
8.00
8.10
8.10
25,980
Dec 26, 2025
8.00
8.70
7.90
8.60
8.60
24,100
Dec 24, 2025
8.00
8.10
7.80
8.10
8.10
24,690
Dec 23, 2025
8.30
8.70
8.10
8.20
8.20
13,340
Dec 22, 2025
8.30
8.70
8.20
8.40
8.40
11,760
Dec 19, 2025
8.50
8.60
8.10
8.50
8.50
42,770
Dec 18, 2025
8.20
8.80
8.20
8.50
8.50
21,710
Dec 17, 2025
8.40
8.70
8.20
8.30
8.30
30,830
Dec 16, 2025
8.60
8.90
8.20
8.30
8.30
36,200
Dec 15, 2025
9.30
9.40
8.60
8.60
8.60
37,530
Dec 12, 2025
9.40
9.70
9.20
9.20
9.20
14,570
Dec 11, 2025
9.60
9.60
9.20
9.50
9.50
7,020
Dec 10, 2025
9.30
9.70
9.30
9.60
9.60
15,400
Dec 9, 2025
9.10
9.50
9.10
9.40
9.40
9,810
Dec 8, 2025
9.90
9.90
8.70
9.10
9.10
73,700
Dec 5, 2025
10.00
10.10
9.90
9.90
9.90
10,850
Dec 4, 2025
9.90
10.20
9.70
10.20
10.20
16,510
Dec 3, 2025
9.30
10.00
9.10
10.00
10.00
12,150
Dec 2, 2025
9.30
9.70
9.30
9.50
9.50
14,570
Dec 1, 2025
10.30
10.30
9.40
9.40
9.40
16,120
Nov 28, 2025
9.60
10.20
9.50
10.00
10.00
17,930
Nov 26, 2025
9.00
9.60
8.90
9.60
9.60
29,880
Nov 25, 2025
9.10
9.20
8.90
9.10
9.10
13,420
Nov 24, 2025
8.80
9.20
8.70
9.10
9.10
11,470
Nov 21, 2025
8.80
9.00
8.40
8.90
8.90
29,670
Nov 20, 2025
8.60
9.20
8.50
8.60
8.60
24,000
Nov 19, 2025
8.70
9.00
8.40
8.60
8.60
36,460
Nov 18, 2025
8.70
9.00
8.60
8.80
8.80
25,230
Nov 17, 2025
9.40
9.40
8.60
8.70
8.70
39,580
Nov 14, 2025
9.00
9.40
8.90
9.20
9.20
36,120
Nov 13, 2025
9.80
9.80
9.10
9.10
9.10
38,420
Nov 12, 2025
9.50
10.70
9.40
9.60
9.60
92,200
Nov 11, 2025
10.50
10.60
10.20
10.50
10.50
41,400
Nov 10, 2025
10.20
10.70
10.00
10.70
10.70
28,880
Nov 7, 2025
10.00
10.20
9.60
9.90
9.90
71,740
