Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical IN (NQ: RMTI )

1.755 -0.015 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.490 7.480 6.380 6.930 4,772 +0.44(+6.78%)
Nov 27, 2002 7.370 8.470 6.490 6.490 872 -0.55(-7.81%)
Nov 26, 2002 8.140 8.360 6.270 7.040 1,463 -0.22(-3.03%)
Nov 25, 2002 6.050 7.260 6.050 7.260 745 +0.77(+11.86%)
Nov 22, 2002 6.710 6.710 6.160 6.490 981 -0.11(-1.67%)
Nov 21, 2002 6.270 7.150 6.160 6.600 690 +0.00(+0.00%)
Nov 20, 2002 7.040 7.150 6.050 6.600 2,500 -0.44(-6.25%)
Nov 19, 2002 7.370 7.370 7.040 7.040 800 -0.22(-3.03%)
Nov 18, 2002 7.040 7.370 7.040 7.260 4,136 +0.22(+3.12%)
Nov 15, 2002 6.600 7.150 6.050 7.040 2,190 -0.33(-4.48%)
Nov 14, 2002 7.370 7.370 6.600 7.370 336 +0.88(+13.56%)
Nov 13, 2002 6.930 6.930 6.050 6.490 1,254 -0.77(-10.61%)
Nov 12, 2002 7.260 7.271 7.260 7.260 245 -0.11(-1.49%)
Nov 11, 2002 7.150 7.700 6.930 7.370 1,372 +0.22(+3.08%)
Nov 08, 2002 7.700 7.700 6.600 7.150 3,736 -0.77(-9.72%)
Nov 07, 2002 7.590 7.920 6.490 7.920 1,390 +0.33(+4.35%)
Nov 06, 2002 8.800 9.900 6.160 7.590 6,072 +1.87(+32.69%)
Nov 05, 2002 7.260 7.590 5.720 5.720 2,881 -1.54(-21.21%)
Nov 04, 2002 6.930 7.260 6.930 7.260 2,209 +0.33(+4.76%)
Nov 01, 2002 7.480 7.480 6.600 6.930 427 -0.44(-5.97%)
Oct 31, 2002 6.600 8.250 6.050 7.370 3,354 +0.66(+9.84%)
Oct 30, 2002 6.710 6.710 6.600 6.710 418 -0.33(-4.69%)
Oct 29, 2002 7.040 7.150 6.820 7.040 345 -0.11(-1.54%)
Oct 28, 2002 7.150 7.150 7.150 7.150 236 -0.11(-1.52%)
Oct 25, 2002 6.820 8.800 6.710 7.260 8,554 +0.55(+8.20%)
Oct 24, 2002 6.490 6.820 6.490 6.710 1,581 -0.22(-3.17%)
Oct 23, 2002 6.270 6.930 6.270 6.930 327 -0.22(-3.08%)
Oct 22, 2002 6.600 7.370 6.270 7.150 1,600 -0.22(-2.99%)
Oct 21, 2002 7.590 7.590 7.590 7.370 90 +0.00(+0.00%)
Oct 18, 2002 6.600 8.250 6.600 7.370 436 -0.22(-2.90%)
Oct 17, 2002 7.590 7.590 7.590 7.590 118 +0.00(+0.00%)
Oct 16, 2002 6.600 7.810 6.600 7.590 1,554 -0.11(-1.43%)
Oct 15, 2002 7.700 7.700 7.700 7.700 45 +0.66(+9.38%)
Oct 14, 2002 6.600 7.700 6.490 7.040 1,054 +0.11(+1.59%)
Oct 11, 2002 7.150 7.920 6.600 6.930 2,000 -0.66(-8.70%)
Oct 10, 2002 7.150 7.700 7.150 7.590 4,890 +0.00(+0.00%)
Oct 09, 2002 7.370 7.810 7.150 7.590 1,636 +0.11(+1.47%)
Oct 08, 2002 7.590 7.810 7.150 7.480 1,654 +0.33(+4.62%)
Oct 07, 2002 7.370 8.481 7.150 7.150 754 -1.32(-15.58%)
Oct 04, 2002 8.800 9.900 7.370 8.470 5,090 -0.77(-8.33%)
Oct 03, 2002 6.710 9.350 4.620 9.240 8,218 +2.42(+35.48%)
Oct 02, 2002 6.941 7.040 6.820 6.820 1,545 -0.55(-7.46%)
Oct 01, 2002 7.260 7.590 6.710 7.370 809 -0.55(-6.94%)
Sep 30, 2002 8.690 8.690 6.600 7.920 3,018 -0.44(-5.26%)
Sep 27, 2002 7.700 8.690 7.150 8.360 1,990 -0.22(-2.56%)
Sep 26, 2002 8.470 9.350 7.700 8.580 3,845 +0.22(+2.63%)
Sep 25, 2002 9.130 9.130 8.030 8.360 1,536 -0.66(-7.32%)
Sep 24, 2002 9.790 10.12 8.140 9.020 1,881 -0.76(-7.76%)
Sep 23, 2002 9.460 9.900 8.140 9.779 3,563 +0.98(+11.12%)
Sep 20, 2002 8.470 8.800 8.470 8.800 363 +0.01(+0.13%)
Sep 19, 2002 8.690 9.559 8.250 8.789 700 +0.00(+0.00%)
Sep 18, 2002 9.350 9.680 8.470 8.789 1,781 -0.89(-9.20%)
Sep 16, 2002 9.680 9.680 9.350 9.680 954 -0.22(-2.22%)
Sep 13, 2002 10.67 10.77 9.350 9.900 55,454 -0.66(-6.25%)
Sep 12, 2002 10.34 10.88 9.900 10.56 390 -0.55(-4.95%)
Sep 11, 2002 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Sep 10, 2002 11.11 11.76 11.11 11.11 681 +0.12(+1.10%)
Sep 09, 2002 10.45 11.33 10.23 10.99 240,909 +0.44(+4.17%)
Sep 06, 2002 10.56 11.00 10.34 10.55 436 -0.66(-5.89%)
Sep 05, 2002 12.65 12.76 9.900 11.21 5,472 -0.67(-5.65%)
Sep 04, 2002 11.88 12.10 11.55 11.88 2,581 -0.11(-0.92%)
Sep 03, 2002 9.680 12.65 9.570 11.99 14,072 +2.42(+25.29%)
Aug 30, 2002 9.020 10.01 9.020 9.570 2,600 +0.77(+8.75%)
Aug 29, 2002 7.590 8.800 7.480 8.800 381 +1.10(+14.29%)
Aug 28, 2002 8.360 8.360 7.370 7.700 1,727 -0.65(-7.77%)
Aug 27, 2002 6.710 10.12 6.600 8.349 5,490 +0.65(+8.43%)
Aug 26, 2002 8.250 8.250 6.490 7.700 1,018 -0.87(-10.14%)
Aug 23, 2002 8.690 8.800 7.260 8.569 5,218 -0.67(-7.26%)
Aug 22, 2002 9.350 9.669 9.240 9.240 972 -0.11(-1.18%)
Aug 21, 2002 8.800 9.350 8.800 9.350 1,354 +0.55(+6.25%)
Aug 20, 2002 8.789 8.800 8.789 8.800 18 -0.32(-3.50%)
Aug 16, 2002 9.020 9.460 8.701 9.119 527 -0.23(-2.47%)
Aug 15, 2002 9.900 10.12 8.250 9.350 2,272 -1.10(-10.53%)
Aug 14, 2002 10.66 11.22 10.45 10.45 245 +0.00(+0.00%)
Aug 13, 2002 11.10 11.10 10.45 10.45 409 -0.65(-5.85%)
Aug 12, 2002 11.10 11.10 11.10 11.10 0 +0.44(+4.13%)
Aug 07, 2002 11.00 11.00 9.680 10.66 581 -0.55(-4.91%)
Aug 06, 2002 11.00 11.32 10.67 11.21 1,181 +0.11(+0.99%)
Aug 05, 2002 10.67 11.22 10.45 11.10 4,945 +0.10(+0.90%)
Aug 02, 2002 9.570 11.10 8.800 11.00 2,409 +0.88(+8.70%)
Aug 01, 2002 9.570 10.12 8.800 10.12 3,454 -0.11(-1.08%)
Jul 31, 2002 9.790 11.44 9.570 10.23 918 -1.20(-10.49%)
Jul 30, 2002 11.44 11.44 9.350 11.43 11,636 +0.10(+0.87%)
Jul 29, 2002 10.12 12.65 9.350 11.33 2,254 -0.44(-3.74%)
Jul 26, 2002 11.77 11.77 11.77 11.77 9 +1.32(+12.63%)
Jul 25, 2002 10.45 10.46 10.45 10.45 236 -1.10(-9.52%)
Jul 24, 2002 11.55 11.55 11.33 11.55 527 +0.55(+5.00%)
Jul 23, 2002 10.89 11.55 10.89 11.00 1,390 +1.65(+17.65%)
Jul 22, 2002 10.45 10.78 8.800 9.350 1,863 -0.55(-5.56%)
Jul 19, 2002 10.45 10.89 9.350 9.900 1,636 -1.10(-10.00%)
Jul 17, 2002 9.900 11.00 9.900 11.00 1,890 -0.98(-8.17%)
Jul 12, 2002 11.55 12.10 11.55 11.98 236 -0.12(-1.00%)
Jul 11, 2002 11.00 12.10 10.89 12.10 490 -0.55(-4.35%)
Jul 10, 2002 11.44 12.98 10.89 12.65 5,472 +1.43(+12.75%)
Jul 09, 2002 12.10 12.10 11.22 11.22 545 -0.88(-7.27%)
Jul 08, 2002 12.76 12.76 12.10 12.10 272 -0.88(-6.78%)
Jul 05, 2002 12.98 12.98 12.98 12.98 45 +0.11(+0.85%)
Jul 04, 2002 12.54 12.87 12.54 12.87 1,081 +0.00(+0.00%)
Jul 03, 2002 12.54 12.87 12.54 12.87 1,081 +0.44(+3.54%)
Jul 02, 2002 12.98 13.09 11.00 12.43 3,390 -0.88(-6.61%)
Jul 01, 2002 13.31 13.31 13.31 13.31 45 +0.11(+0.83%)
Jun 28, 2002 14.08 14.08 13.20 13.20 3,590 -0.78(-5.59%)
Jun 27, 2002 14.63 14.63 13.75 13.98 363 -0.76(-5.15%)
Jun 26, 2002 14.63 15.07 14.63 14.74 1,681 +0.11(+0.75%)
Jun 25, 2002 14.74 14.74 14.52 14.63 590 +0.23(+1.60%)
Jun 21, 2002 12.54 15.06 12.54 14.40 1,481 +1.20(+9.08%)
Jun 20, 2002 14.85 15.51 12.65 13.20 1,272 -1.65(-11.11%)
Jun 19, 2002 14.85 14.85 14.74 14.85 445 -0.22(-1.46%)
Jun 18, 2002 14.85 15.07 14.30 15.07 2,309 +0.77(+5.38%)
Jun 17, 2002 14.08 14.41 14.08 14.30 1,363 +0.23(+1.64%)
Jun 14, 2002 12.76 14.07 12.65 14.07 2,390 +1.20(+9.32%)
Jun 12, 2002 13.09 13.86 12.10 12.87 3,981 -1.20(-8.52%)
Jun 11, 2002 13.86 14.07 13.09 14.07 1,136 -0.12(-0.85%)
Jun 10, 2002 15.40 15.40 13.09 14.19 2,645 -1.21(-7.86%)
Jun 07, 2002 15.62 15.62 15.62 15.40 218 -0.77(-4.76%)
Jun 06, 2002 16.06 16.17 16.06 16.17 27 +0.77(+5.00%)
Jun 05, 2002 15.40 16.28 14.74 15.40 518 -0.99(-6.04%)
May 31, 2002 15.95 16.39 15.40 16.39 781 -0.11(-0.67%)
May 28, 2002 16.50 16.50 16.50 16.50 272 +0.00(+0.00%)
May 27, 2002 17.27 17.27 16.39 16.50 1,000 +0.00(+0.00%)
May 24, 2002 17.27 17.27 16.39 16.50 1,000 +0.00(+0.00%)
May 23, 2002 17.16 17.27 16.28 16.50 2,272 +0.11(+0.67%)
May 22, 2002 16.83 18.70 15.40 16.39 4,627 -0.44(-2.61%)
May 21, 2002 17.38 17.60 16.39 16.83 1,145 -0.44(-2.55%)
May 20, 2002 16.83 17.38 15.84 17.27 2,054 +0.44(+2.61%)
May 17, 2002 19.47 19.69 15.40 16.83 6,545 -1.87(-10.00%)
May 16, 2002 18.92 19.47 18.92 18.70 509 +0.00(+0.00%)
May 15, 2002 17.38 18.92 17.38 18.70 909 +0.99(+5.59%)
May 14, 2002 18.26 19.80 16.83 17.71 4,136 -1.10(-5.85%)
May 13, 2002 18.92 20.13 17.38 18.81 2,736 -0.22(-1.16%)
May 10, 2002 19.25 19.25 18.15 19.03 1,445 -0.44(-2.26%)
May 09, 2002 21.67 21.89 17.17 19.47 2,209 -2.97(-13.24%)
May 08, 2002 20.57 23.10 20.24 22.44 2,545 +2.42(+12.09%)
May 07, 2002 21.45 21.45 17.93 20.02 4,636 -0.33(-1.62%)
May 06, 2002 20.46 20.46 19.80 20.35 745 +0.00(+0.00%)
May 03, 2002 17.60 22.77 17.60 20.35 3,936 +2.53(+14.20%)
May 02, 2002 19.80 19.80 17.05 17.82 2,872 -1.98(-10.00%)
May 01, 2002 18.92 20.57 18.70 19.80 4,027 +1.10(+5.88%)
Apr 30, 2002 17.60 20.90 17.60 18.70 7,236 +1.10(+6.25%)
Apr 29, 2002 23.43 23.43 17.05 17.60 4,890 -7.04(-28.57%)
Apr 25, 2002 24.20 26.29 24.20 24.64 1,409 +0.33(+1.36%)
Apr 24, 2002 25.41 28.49 24.09 24.31 5,345 -1.65(-6.36%)
Apr 23, 2002 26.95 28.16 25.30 25.96 3,681 -0.99(-3.67%)
Apr 22, 2002 29.48 29.70 26.51 26.95 1,927 -1.32(-4.67%)
Apr 19, 2002 27.50 28.27 26.51 28.27 2,172 +1.32(+4.90%)
Apr 18, 2002 25.30 29.04 25.30 26.95 6,545 +1.76(+6.99%)
Apr 17, 2002 24.64 25.19 24.53 25.19 172 -0.11(-0.43%)
Apr 16, 2002 24.75 25.30 23.98 25.30 4,418 +0.33(+1.32%)
Apr 15, 2002 25.63 25.85 24.53 24.97 2,745 +0.66(+2.71%)
Apr 12, 2002 26.18 26.18 24.31 24.31 4,245 -1.87(-7.14%)
Apr 11, 2002 25.30 26.29 25.08 26.18 2,254 +0.44(+1.71%)
Apr 10, 2002 25.50 26.40 24.20 25.74 2,800 -0.55(-2.09%)
Apr 09, 2002 26.51 26.51 25.30 26.29 3,018 +0.44(+1.70%)
Apr 08, 2002 26.51 27.50 24.97 25.85 2,190 -1.65(-6.00%)
Apr 05, 2002 27.50 27.94 25.41 27.50 1,363 -0.66(-2.34%)
Apr 04, 2002 26.84 28.16 26.84 28.16 2,663 +1.10(+4.07%)
Apr 03, 2002 27.50 28.05 26.62 27.06 2,409 -0.44(-1.60%)
Apr 02, 2002 27.50 28.82 27.50 27.50 4,990 +0.11(+0.40%)
Apr 01, 2002 26.73 29.92 25.96 27.39 11,854 +0.66(+2.47%)
Mar 29, 2002 25.63 26.73 25.52 26.73 2,409 +0.00(+0.00%)
Mar 28, 2002 25.63 26.73 25.52 26.73 2,409 +1.65(+6.58%)
Mar 27, 2002 25.85 25.85 24.75 25.08 4,636 -1.21(-4.60%)
Mar 26, 2002 27.50 27.50 25.41 26.29 3,300 -0.55(-2.05%)
Mar 25, 2002 27.50 28.60 25.96 26.84 4,936 -0.65(-2.36%)
Mar 22, 2002 28.05 28.05 25.52 27.49 4,781 -0.56(-2.00%)
Mar 21, 2002 27.28 29.70 26.95 28.05 4,490 +0.33(+1.19%)
Mar 20, 2002 27.83 30.69 27.72 27.72 11,872 -3.52(-11.27%)
Mar 19, 2002 30.25 34.98 28.82 31.24 22,627 +0.88(+2.90%)
Mar 18, 2002 26.84 32.89 26.51 30.36 13,181 +3.41(+12.65%)
Mar 15, 2002 25.41 27.28 25.41 26.95 1,718 +0.77(+2.94%)
Mar 14, 2002 26.40 27.39 25.85 26.18 9,190 +0.44(+1.71%)
Mar 13, 2002 25.08 25.85 24.20 25.74 9,027 +1.54(+6.36%)
Mar 12, 2002 25.30 26.40 23.10 24.20 10,281 +0.00(+0.00%)
Mar 11, 2002 23.65 25.08 22.55 24.20 3,300 +0.22(+0.92%)
Mar 08, 2002 24.97 26.18 22.55 23.98 3,463 -0.77(-3.11%)
Mar 07, 2002 24.64 27.39 24.20 24.75 8,509 +0.33(+1.35%)
Mar 06, 2002 22.66 24.75 22.55 24.42 9,818 +1.10(+4.72%)
Mar 05, 2002 21.56 23.65 21.01 23.32 3,681 -0.66(-2.75%)
Mar 04, 2002 22.88 24.75 22.77 23.98 8,845 +1.87(+8.46%)
Mar 01, 2002 18.81 25.08 18.81 22.11 16,736 +2.31(+11.67%)
Feb 28, 2002 18.48 19.80 18.48 19.80 3,690 +0.55(+2.86%)
Feb 27, 2002 19.03 19.25 19.03 19.25 454 +0.00(+0.00%)
Feb 26, 2002 18.37 19.80 18.37 19.25 5,163 -0.22(-1.13%)
Feb 25, 2002 19.47 19.47 19.47 19.47 1,381 +0.77(+4.12%)
Feb 22, 2002 18.70 19.69 18.26 18.70 3,427 +0.00(+0.00%)
Feb 21, 2002 18.15 18.70 18.15 18.70 363 +0.55(+3.03%)
Feb 20, 2002 17.71 18.48 17.71 18.15 127 -1.10(-5.71%)
Feb 19, 2002 17.77 19.25 17.05 19.25 2,200 +1.10(+6.06%)
Feb 18, 2002 18.70 18.70 17.60 18.15 581 +0.00(+0.00%)
Feb 15, 2002 18.70 18.70 17.60 18.15 581 -0.55(-2.94%)
Feb 14, 2002 17.38 18.70 16.61 18.70 954 +0.55(+3.03%)
Feb 13, 2002 18.70 18.70 16.50 18.15 1,654 -0.44(-2.37%)
Feb 12, 2002 19.41 19.80 17.60 18.59 2,645 -0.11(-0.59%)
Feb 11, 2002 19.96 20.13 18.70 18.70 800 -1.65(-8.11%)
Feb 08, 2002 20.90 20.90 19.47 20.35 1,390 +0.55(+2.78%)
Feb 07, 2002 18.15 20.90 18.15 19.80 5,154 -0.55(-2.70%)
Feb 06, 2002 16.06 20.35 15.95 20.35 5,718 +0.22(+1.09%)
Feb 05, 2002 19.25 20.35 18.92 20.13 2,309 +1.43(+7.65%)
Feb 04, 2002 20.79 20.79 18.70 18.70 1,981 -1.65(-8.11%)
Feb 01, 2002 19.91 20.57 18.48 20.35 2,954 +0.45(+2.27%)
Jan 31, 2002 18.04 20.79 16.72 19.90 12,227 +1.75(+9.64%)
Jan 30, 2002 17.16 18.70 16.50 18.15 2,681 +1.54(+9.27%)
Jan 29, 2002 18.81 18.81 15.51 16.61 2,372 -3.08(-15.64%)
Jan 28, 2002 19.36 19.69 19.36 19.69 1,972 -0.11(-0.56%)
Jan 25, 2002 19.80 19.80 19.47 19.80 327 -0.44(-2.17%)
Jan 24, 2002 20.68 20.68 19.69 20.24 3,900 +0.22(+1.10%)
Jan 23, 2002 19.64 20.02 19.64 20.02 5,654 +0.00(+0.00%)
Jan 22, 2002 20.57 21.34 19.47 20.02 6,781 -0.22(-1.09%)
Jan 21, 2002 19.25 20.79 19.25 20.24 4,736 +0.00(+0.00%)
Jan 18, 2002 19.25 20.79 19.25 20.24 4,736 -0.11(-0.54%)
Jan 17, 2002 19.80 20.35 18.70 20.35 1,254 +0.88(+4.52%)
Jan 16, 2002 21.23 21.23 18.70 19.47 1,863 -1.43(-6.84%)
Jan 15, 2002 20.90 23.10 18.70 20.90 11,600 +1.10(+5.56%)
Jan 14, 2002 18.54 19.80 16.61 19.80 7,281 +1.10(+5.88%)
Jan 11, 2002 17.38 19.80 17.38 18.70 8,009 +2.20(+13.33%)
Jan 10, 2002 17.38 17.49 15.07 16.50 2,654 +1.10(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.