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 )

1.770 +0.010 (+0.57%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 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 (%)
Apr 28, 2023 2.490 2.800 2.350 2.760 262,060 +0.33(+13.81%)
Apr 27, 2023 2.260 2.500 2.260 2.425 201,014 +0.17(+7.78%)
Apr 26, 2023 2.200 2.290 2.110 2.250 95,907 +0.06(+2.74%)
Apr 25, 2023 2.290 2.300 2.130 2.190 162,560 -0.02(-0.90%)
Apr 24, 2023 2.250 2.350 2.150 2.210 349,004 +0.08(+3.76%)
Apr 21, 2023 2.080 2.155 2.012 2.130 97,994 +0.04(+1.91%)
Apr 20, 2023 2.070 2.140 2.070 2.090 55,032 -0.02(-0.95%)
Apr 19, 2023 2.100 2.230 2.080 2.110 90,011 -0.04(-1.86%)
Apr 18, 2023 2.100 2.250 2.010 2.150 111,085 +0.08(+3.86%)
Apr 17, 2023 2.000 2.080 2.000 2.070 51,081 +0.08(+4.02%)
Apr 14, 2023 2.070 2.070 1.970 1.990 63,653 -0.08(-3.86%)
Apr 13, 2023 1.980 2.170 1.980 2.070 84,200 +0.05(+2.48%)
Apr 12, 2023 2.050 2.070 1.935 2.020 69,542 -0.02(-0.98%)
Apr 11, 2023 1.990 2.130 1.970 2.040 79,932 +0.06(+3.03%)
Apr 10, 2023 1.850 2.000 1.820 1.980 117,574 +0.16(+8.79%)
Apr 06, 2023 1.860 1.930 1.778 1.820 56,146 +0.00(+0.00%)
Apr 05, 2023 1.880 1.990 1.790 1.820 161,539 -0.05(-2.67%)
Apr 04, 2023 1.800 1.920 1.740 1.870 265,050 +0.07(+3.89%)
Apr 03, 2023 1.810 1.880 1.740 1.800 166,965 -0.01(-0.55%)
Mar 31, 2023 1.740 1.890 1.740 1.810 53,438 +0.07(+4.02%)
Mar 30, 2023 1.830 1.920 1.580 1.740 399,878 +0.16(+10.13%)
Mar 29, 2023 1.380 1.710 1.380 1.580 230,544 +0.22(+16.18%)
Mar 28, 2023 1.400 1.410 1.350 1.360 67,036 -0.05(-3.55%)
Mar 27, 2023 1.400 1.460 1.400 1.410 32,902 +0.01(+0.71%)
Mar 24, 2023 1.420 1.450 1.360 1.400 120,595 +0.02(+1.45%)
Mar 23, 2023 1.370 1.542 1.370 1.380 131,232 +0.05(+3.76%)
Mar 22, 2023 1.390 1.410 1.330 1.330 40,084 -0.05(-3.62%)
Mar 21, 2023 1.330 1.400 1.320 1.380 162,322 +0.05(+3.76%)
Mar 20, 2023 1.350 1.400 1.300 1.330 72,138 -0.04(-2.92%)
Mar 17, 2023 1.300 1.370 1.300 1.370 38,956 +0.03(+2.24%)
Mar 16, 2023 1.280 1.350 1.260 1.340 50,326 +0.06(+4.69%)
Mar 15, 2023 1.370 1.415 1.260 1.280 190,901 -0.10(-7.25%)
Mar 14, 2023 1.430 1.485 1.360 1.380 214,508 +0.02(+1.47%)
Mar 13, 2023 1.380 1.430 1.330 1.360 87,008 -0.07(-4.90%)
Mar 10, 2023 1.550 1.565 1.410 1.430 121,903 -0.13(-8.33%)
Mar 09, 2023 1.590 1.600 1.490 1.560 40,075 -0.01(-0.64%)
Mar 08, 2023 1.580 1.600 1.490 1.570 77,140 -0.03(-1.88%)
Mar 07, 2023 1.610 1.630 1.510 1.600 175,353 +0.00(+0.00%)
Mar 06, 2023 1.660 1.680 1.600 1.600 143,709 -0.08(-4.76%)
Mar 03, 2023 1.700 1.780 1.670 1.680 107,896 -0.05(-2.89%)
Mar 02, 2023 1.590 1.740 1.590 1.730 61,574 +0.11(+6.79%)
Mar 01, 2023 1.640 1.690 1.611 1.620 96,411 -0.02(-1.22%)
Feb 28, 2023 1.750 1.890 1.620 1.640 200,737 -0.12(-6.82%)
Feb 27, 2023 1.780 1.850 1.661 1.760 270,748 -0.10(-5.38%)
Feb 24, 2023 2.050 2.080 1.840 1.860 305,079 -0.31(-14.29%)
Feb 23, 2023 2.280 2.330 2.050 2.170 136,400 -0.07(-3.13%)
Feb 22, 2023 2.240 2.320 2.200 2.240 75,375 -0.01(-0.44%)
Feb 21, 2023 2.570 2.570 2.200 2.250 309,201 -0.26(-10.36%)
Feb 17, 2023 2.570 2.680 2.420 2.510 321,104 -0.04(-1.57%)
Feb 16, 2023 2.650 2.780 2.450 2.550 330,404 -0.07(-2.67%)
Feb 15, 2023 2.500 2.661 2.340 2.620 344,211 +0.12(+4.80%)
Feb 14, 2023 2.480 2.760 2.210 2.500 688,623 +0.13(+5.49%)
Feb 13, 2023 2.270 2.600 2.160 2.370 1,043,865 +0.22(+10.23%)
Feb 10, 2023 1.990 2.420 1.900 2.150 772,009 +0.20(+10.26%)
Feb 09, 2023 1.980 2.042 1.870 1.950 133,654 +0.01(+0.52%)
Feb 08, 2023 1.860 2.000 1.860 1.940 164,450 +0.04(+2.11%)
Feb 07, 2023 2.010 2.010 1.850 1.900 115,627 -0.09(-4.52%)
Feb 06, 2023 1.860 2.090 1.860 1.990 273,968 +0.08(+4.19%)
Feb 03, 2023 1.900 2.130 1.850 1.910 611,054 -0.09(-4.50%)
Feb 02, 2023 1.910 2.200 1.730 2.000 6,770,314 +0.41(+25.79%)
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.