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 )

1.895 +0.005 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 3.570 3.630 3.400 3.570 1,111,766 -0.01(-0.28%)
Jul 28, 2023 3.360 3.719 3.360 3.580 1,580,361 +0.27(+8.16%)
Jul 27, 2023 3.540 3.570 3.260 3.310 1,912,163 -0.23(-6.50%)
Jul 26, 2023 3.440 3.695 3.400 3.540 1,187,819 +0.05(+1.43%)
Jul 25, 2023 3.660 3.660 3.440 3.490 934,839 -0.12(-3.32%)
Jul 24, 2023 4.030 4.050 3.540 3.610 1,309,179 -0.42(-10.42%)
Jul 21, 2023 4.130 4.280 3.990 4.030 1,088,486 -0.03(-0.74%)
Jul 20, 2023 4.360 4.396 4.010 4.060 1,131,985 -0.32(-7.31%)
Jul 19, 2023 4.000 4.487 4.000 4.380 1,379,300 +0.36(+8.96%)
Jul 18, 2023 4.130 4.160 3.753 4.020 1,573,714 -0.17(-4.06%)
Jul 17, 2023 3.490 4.240 3.490 4.190 4,404,174 +1.00(+31.35%)
Jul 14, 2023 4.000 4.110 2.590 3.190 5,903,192 -0.92(-22.38%)
Jul 13, 2023 5.900 5.900 4.065 4.110 4,570,871 -1.76(-29.98%)
Jul 12, 2023 6.120 6.160 5.700 5.870 1,553,607 +0.14(+2.44%)
Jul 11, 2023 6.230 6.240 5.280 5.730 2,257,686 -0.46(-7.43%)
Jul 10, 2023 5.220 6.220 5.210 6.190 2,688,383 +1.06(+20.66%)
Jul 07, 2023 5.560 5.771 5.070 5.130 1,671,862 -0.45(-8.06%)
Jul 06, 2023 6.050 6.100 5.180 5.580 2,201,684 -0.24(-4.12%)
Jul 05, 2023 5.520 6.190 5.500 5.820 2,907,403 +0.40(+7.38%)
Jul 03, 2023 6.000 6.100 5.280 5.420 1,849,010 -0.04(-0.73%)
Jun 30, 2023 4.800 5.812 4.660 5.460 3,404,522 +0.91(+20.00%)
Jun 29, 2023 4.560 4.980 4.510 4.550 1,606,295 +0.05(+1.11%)
Jun 28, 2023 4.380 4.770 4.260 4.500 1,297,843 +0.27(+6.38%)
Jun 27, 2023 4.250 4.440 4.052 4.230 968,273 +0.09(+2.17%)
Jun 26, 2023 4.450 4.520 4.040 4.140 811,047 -0.28(-6.33%)
Jun 23, 2023 4.790 4.790 4.310 4.420 809,277 -0.26(-5.56%)
Jun 22, 2023 4.590 4.880 4.430 4.680 878,638 +0.21(+4.70%)
Jun 21, 2023 4.500 4.700 4.180 4.470 919,874 +0.09(+2.05%)
Jun 20, 2023 4.490 4.880 4.340 4.380 1,376,544 +0.09(+2.10%)
Jun 16, 2023 4.350 4.850 4.220 4.290 1,185,945 +0.01(+0.23%)
Jun 15, 2023 4.250 4.470 4.230 4.280 617,796 +1.41(+49.13%)
May 08, 2023 3.060 3.070 2.780 2.870 152,187 +0.00(+0.00%)
May 05, 2023 2.980 3.003 2.780 2.870 153,285 -0.02(-0.69%)
May 04, 2023 3.100 3.190 2.820 2.890 132,549 -0.09(-3.02%)
May 03, 2023 2.980 3.090 2.855 2.980 178,399 +0.09(+3.11%)
May 02, 2023 2.980 3.030 2.750 2.890 202,817 -0.05(-1.70%)
May 01, 2023 2.840 3.330 2.800 2.940 537,742 +0.18(+6.52%)
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%)
Feb 01, 2023 1.490 1.610 1.490 1.590 45,677 +0.10(+6.71%)
Jan 31, 2023 1.400 1.520 1.400 1.490 94,617 +0.04(+3.11%)
Jan 30, 2023 1.560 1.660 1.420 1.445 296,217 -0.21(-12.95%)
Jan 27, 2023 1.820 1.880 1.520 1.660 309,649 -0.24(-12.63%)
Jan 26, 2023 1.880 1.980 1.830 1.900 97,612 +0.02(+1.06%)
Jan 25, 2023 2.110 2.110 1.880 1.880 132,970 -0.17(-8.29%)
Jan 24, 2023 2.100 2.210 2.010 2.050 189,885 -0.05(-2.38%)
Jan 23, 2023 1.980 2.100 1.960 2.100 121,278 +0.15(+7.69%)
Jan 20, 2023 2.120 2.166 1.900 1.950 160,585 -0.03(-1.52%)
Jan 19, 2023 2.100 2.100 1.910 1.980 89,400 -0.01(-0.50%)
Jan 18, 2023 1.980 2.050 1.870 1.990 162,348 +0.04(+2.05%)
Jan 17, 2023 1.980 2.370 1.890 1.950 887,379 +0.06(+3.17%)
Jan 13, 2023 1.710 1.890 1.620 1.890 288,363 +0.28(+17.39%)
Jan 12, 2023 1.660 1.700 1.450 1.610 158,693 +0.06(+3.87%)
Jan 11, 2023 1.420 1.590 1.350 1.550 163,322 +0.22(+16.54%)
Jan 10, 2023 1.340 1.385 1.300 1.330 62,513 +0.08(+6.40%)
Jan 09, 2023 1.150 1.350 1.150 1.250 196,884 +0.10(+8.70%)
Jan 06, 2023 1.250 1.250 1.120 1.150 82,004 -0.07(-5.74%)
Jan 05, 2023 1.250 1.250 1.150 1.220 43,248 -0.02(-1.61%)
Jan 04, 2023 1.050 1.320 1.040 1.240 227,967 +0.21(+20.39%)
Jan 03, 2023 1.030 1.100 1.000 1.030 78,856 +0.02(+1.48%)
Dec 30, 2022 1.000 1.050 0.9900 1.015 70,111 +0.00(+0.50%)
Dec 29, 2022 0.9800 1.030 0.9600 1.010 67,555 +0.04(+4.35%)
Dec 28, 2022 0.9600 1.020 0.9420 0.9679 27,854 -0.02(-1.86%)
Dec 27, 2022 0.9600 1.000 0.9500 0.9862 26,431 +0.02(+1.67%)
Dec 23, 2022 0.9500 1.020 0.9500 0.9700 20,924 -0.02(-1.78%)
Dec 22, 2022 0.9700 1.030 0.9690 0.9876 28,553 +0.02(+1.81%)
Dec 21, 2022 1.000 1.040 0.9600 0.9700 95,571 +0.01(+1.04%)
Dec 20, 2022 1.020 1.070 0.9600 0.9600 43,829 -0.03(-3.13%)
Dec 19, 2022 1.000 1.036 0.9910 0.9910 39,016 -0.02(-1.88%)
Dec 16, 2022 1.050 1.051 1.010 1.010 31,649 -0.01(-0.98%)
Dec 15, 2022 1.000 1.058 0.9930 1.020 20,778 -0.01(-0.97%)
Dec 14, 2022 0.9910 1.080 0.9910 1.030 59,435 +0.00(+0.00%)
Dec 13, 2022 0.9900 1.080 0.9910 1.030 47,930 +0.03(+2.94%)
Dec 12, 2022 0.9800 1.010 0.9533 1.001 28,445 +0.03(+3.15%)
Dec 09, 2022 1.000 1.010 0.9600 0.9700 35,758 -0.03(-2.53%)
Dec 08, 2022 1.030 1.030 0.9710 0.9952 29,227 -0.00(-0.01%)
Dec 07, 2022 1.080 1.080 0.9953 0.9953 50,447 -0.07(-6.98%)
Dec 06, 2022 1.140 1.140 1.030 1.070 18,303 -0.04(-3.60%)
Dec 05, 2022 1.160 1.160 1.049 1.110 59,575 -0.05(-4.66%)
Dec 02, 2022 1.090 1.170 1.060 1.164 34,237 +0.11(+10.88%)
Dec 01, 2022 1.020 1.090 1.010 1.050 72,281 -0.04(-3.67%)
Nov 30, 2022 1.010 1.110 0.9827 1.090 39,701 +0.12(+12.37%)
Nov 29, 2022 1.030 1.040 0.9700 0.9700 53,761 -0.06(-5.83%)
Nov 28, 2022 1.030 1.095 1.026 1.030 44,993 -0.04(-4.19%)
Nov 25, 2022 1.100 1.100 1.063 1.075 12,802 -0.05(-4.02%)
Nov 23, 2022 1.070 1.170 1.060 1.120 32,206 +0.04(+3.70%)
Nov 22, 2022 1.195 1.195 1.060 1.080 45,904 -0.11(-9.24%)
Nov 21, 2022 1.250 1.270 1.160 1.190 82,788 -0.04(-3.25%)
Nov 18, 2022 1.286 1.312 1.200 1.230 84,356 -0.07(-5.38%)
Nov 17, 2022 1.380 1.390 1.200 1.300 237,258 +0.10(+8.33%)
Nov 16, 2022 1.380 1.386 1.180 1.200 127,888 -0.12(-9.09%)
Nov 15, 2022 1.120 1.400 1.120 1.320 231,140 +0.20(+17.86%)
Nov 14, 2022 1.050 1.250 1.010 1.120 319,840 +0.09(+8.74%)
Nov 11, 2022 0.9300 1.080 0.9200 1.030 137,788 +0.12(+12.83%)
Nov 10, 2022 0.9000 0.9400 0.8923 0.9129 94,051 +0.07(+8.34%)
Nov 09, 2022 0.9229 0.9576 0.8400 0.8426 184,195 -0.04(-4.14%)
Nov 08, 2022 0.9100 0.9179 0.8400 0.8790 36,944 +0.01(+1.01%)
Nov 07, 2022 0.8763 0.8987 0.8592 0.8702 25,645 -0.03(-3.18%)
Nov 04, 2022 0.9400 0.9400 0.8650 0.8988 40,908 -0.04(-4.38%)
Nov 03, 2022 0.9348 0.9979 0.8799 0.9400 66,963 -0.01(-1.05%)
Nov 02, 2022 1.000 1.020 0.9400 0.9500 28,726 -0.04(-3.84%)
Nov 01, 2022 0.9900 1.000 0.9350 0.9879 44,317 +0.01(+1.15%)
Oct 31, 2022 0.9700 0.9948 0.9500 0.9767 23,183 -0.01(-0.94%)
Oct 28, 2022 1.040 1.040 0.9400 0.9860 34,911 +0.02(+1.76%)
Oct 27, 2022 0.9753 0.9999 0.9284 0.9689 69,344 +0.01(+0.82%)
Oct 26, 2022 0.9800 0.9972 0.9550 0.9610 72,775 +0.01(+1.09%)
Oct 25, 2022 0.9900 1.010 0.9200 0.9506 68,399 -0.02(-2.00%)
Oct 24, 2022 1.080 1.124 0.9223 0.9700 151,619 -0.15(-13.39%)
Oct 21, 2022 1.130 1.140 1.080 1.120 58,381 +0.00(+0.00%)
Oct 20, 2022 1.130 1.160 1.110 1.120 29,779 +0.01(+0.90%)
Oct 19, 2022 1.120 1.160 1.100 1.110 32,151 -0.05(-4.31%)
Oct 18, 2022 1.140 1.190 1.110 1.160 37,843 +0.01(+1.31%)
Oct 17, 2022 1.190 1.190 1.100 1.145 47,768 +0.02(+1.33%)
Oct 14, 2022 1.270 1.270 1.130 1.130 18,197 -0.04(-3.42%)
Oct 13, 2022 1.220 1.233 1.120 1.170 57,005 -0.05(-4.10%)
Oct 12, 2022 1.210 1.274 1.190 1.220 18,591 -0.01(-0.41%)
Oct 11, 2022 1.220 1.270 1.200 1.225 28,210 +0.01(+0.41%)
Oct 10, 2022 1.280 1.350 1.210 1.220 11,728 -0.04(-3.17%)
Oct 07, 2022 1.300 1.352 1.250 1.260 21,179 -0.03(-2.33%)
Oct 06, 2022 1.310 1.330 1.270 1.290 27,135 -0.04(-3.37%)
Oct 05, 2022 1.360 1.360 1.320 1.335 25,404 -0.01(-0.74%)
Oct 04, 2022 1.381 1.387 1.300 1.345 38,597 -0.04(-3.24%)
Oct 03, 2022 1.340 1.390 1.299 1.390 25,430 +0.07(+5.30%)
Sep 30, 2022 1.370 1.370 1.270 1.320 44,484 +0.01(+0.76%)
Sep 29, 2022 1.335 1.410 1.310 1.310 34,577 -0.01(-0.76%)
Sep 28, 2022 1.315 1.390 1.250 1.320 40,332 +0.05(+3.94%)
Sep 27, 2022 1.250 1.315 1.250 1.270 37,163 -0.01(-0.78%)
Sep 26, 2022 1.275 1.300 1.210 1.280 30,490 +0.01(+0.79%)
Sep 23, 2022 1.320 1.320 1.230 1.270 54,513 -0.06(-4.87%)
Sep 22, 2022 1.360 1.370 1.318 1.335 22,779 -0.05(-3.96%)
Sep 21, 2022 1.410 1.410 1.350 1.390 35,711 -0.02(-1.42%)
Sep 20, 2022 1.420 1.425 1.390 1.410 27,312 -0.03(-2.08%)
Sep 19, 2022 1.510 1.510 1.410 1.440 90,179 -0.09(-5.88%)
Sep 16, 2022 1.580 1.580 1.510 1.530 31,753 -0.07(-4.38%)
Sep 15, 2022 1.650 1.660 1.580 1.600 42,387 +0.02(+1.27%)
Sep 14, 2022 1.580 1.610 1.550 1.580 43,830 +0.01(+0.64%)
Sep 13, 2022 1.670 1.670 1.510 1.570 82,289 -0.12(-7.10%)
Sep 12, 2022 1.670 1.780 1.610 1.690 57,735 +0.03(+1.81%)
Sep 09, 2022 1.610 1.680 1.520 1.660 62,711 +0.06(+3.75%)
Sep 08, 2022 1.520 1.620 1.510 1.600 49,586 +0.04(+2.56%)
Sep 07, 2022 1.570 1.610 1.520 1.560 39,873 -0.05(-3.11%)
Sep 06, 2022 1.660 1.729 1.530 1.610 71,089 -0.08(-4.73%)
Sep 02, 2022 1.840 1.882 1.630 1.690 116,233 -0.17(-9.14%)
Sep 01, 2022 1.910 1.984 1.770 1.860 138,727 +0.05(+2.76%)
Aug 31, 2022 1.560 1.840 1.560 1.810 77,582 +0.21(+13.12%)
Aug 30, 2022 1.570 1.670 1.500 1.600 182,941 +0.18(+12.68%)
Aug 29, 2022 1.400 1.440 1.400 1.420 49,936 +0.02(+1.43%)
Aug 26, 2022 1.590 1.593 1.351 1.400 139,488 -0.20(-12.50%)
Aug 25, 2022 1.750 1.750 1.570 1.600 126,255 -0.08(-4.76%)
Aug 24, 2022 1.780 1.810 1.600 1.680 106,329 -0.11(-6.15%)
Aug 23, 2022 1.800 1.840 1.670 1.790 64,888 -0.01(-0.56%)
Aug 22, 2022 1.960 1.960 1.720 1.800 84,759 -0.17(-8.63%)
Aug 19, 2022 1.920 2.170 1.870 1.970 158,745 +0.03(+1.55%)
Aug 18, 2022 2.020 2.020 1.875 1.940 105,054 -0.11(-5.37%)
Aug 17, 2022 2.120 2.130 1.970 2.050 80,175 -0.01(-0.49%)
Aug 16, 2022 1.910 2.164 1.900 2.060 204,690 -0.05(-2.37%)
Aug 15, 2022 1.970 2.150 1.800 2.110 258,958 +0.27(+14.67%)
Aug 12, 2022 1.690 1.930 1.690 1.840 172,920 +0.11(+6.36%)
Aug 11, 2022 1.850 1.890 1.660 1.730 127,660 -0.04(-2.26%)
Aug 10, 2022 1.660 1.850 1.540 1.770 179,707 +0.20(+12.74%)
Aug 09, 2022 1.690 1.760 1.520 1.570 99,042 -0.18(-10.29%)
Aug 08, 2022 1.630 1.970 1.510 1.750 272,845 +0.15(+9.37%)
Aug 05, 2022 1.570 1.600 1.460 1.600 85,341 +0.03(+1.61%)
Aug 04, 2022 1.680 1.700 1.370 1.575 309,969 +0.04(+2.92%)
Aug 03, 2022 1.420 1.620 1.400 1.530 117,381 +0.11(+7.75%)
Aug 02, 2022 1.390 1.450 1.380 1.420 30,809 +0.06(+4.41%)
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.