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 (%)
Sep 30, 2021 6.600 6.710 6.484 6.556 35,728 -0.01(-0.10%)
Sep 29, 2021 6.820 6.930 6.512 6.563 49,378 -0.32(-4.65%)
Sep 28, 2021 7.045 7.150 6.865 6.883 15,990 -0.18(-2.55%)
Sep 27, 2021 7.040 7.260 6.860 7.063 39,397 -0.12(-1.68%)
Sep 24, 2021 6.875 7.337 6.820 7.184 35,971 +0.17(+2.37%)
Sep 23, 2021 6.710 7.039 6.715 7.018 39,696 +0.24(+3.57%)
Sep 22, 2021 6.722 7.018 6.710 6.776 39,210 -0.06(-0.93%)
Sep 21, 2021 6.907 6.907 6.581 6.840 36,781 +0.26(+3.93%)
Sep 20, 2021 6.646 6.710 6.515 6.581 66,886 -0.13(-1.92%)
Sep 17, 2021 6.910 6.974 6.600 6.710 37,681 -0.01(-0.18%)
Sep 16, 2021 6.952 6.952 6.604 6.722 34,614 -0.08(-1.12%)
Sep 15, 2021 6.710 6.928 6.600 6.798 33,903 +0.12(+1.73%)
Sep 14, 2021 6.820 7.018 6.629 6.683 57,123 -0.18(-2.64%)
Sep 13, 2021 6.930 7.039 6.765 6.864 37,228 -0.24(-3.41%)
Sep 10, 2021 6.930 7.158 6.930 7.106 89,419 +0.24(+3.49%)
Sep 09, 2021 7.040 7.040 6.848 6.866 45,131 -0.13(-1.86%)
Sep 08, 2021 7.260 7.370 6.956 6.996 51,948 -0.28(-3.84%)
Sep 07, 2021 7.150 7.480 7.096 7.275 85,326 +0.24(+3.34%)
Sep 03, 2021 7.040 7.147 6.932 7.040 55,275 +0.01(+0.08%)
Sep 02, 2021 7.150 7.150 6.930 7.035 48,165 -0.10(-1.46%)
Sep 01, 2021 7.480 7.590 6.934 7.139 49,715 -0.17(-2.26%)
Aug 31, 2021 6.930 7.578 6.955 7.304 26,893 +0.10(+1.37%)
Aug 30, 2021 7.370 7.381 7.172 7.205 22,228 -0.11(-1.50%)
Aug 27, 2021 7.480 7.645 7.287 7.315 45,150 -0.22(-2.92%)
Aug 26, 2021 7.260 7.700 7.205 7.535 64,673 +0.34(+4.76%)
Aug 25, 2021 7.040 7.251 7.073 7.193 26,401 +0.11(+1.58%)
Aug 24, 2021 6.942 7.247 6.634 7.081 33,701 +0.44(+6.59%)
Aug 23, 2021 6.600 6.818 6.383 6.643 41,053 +0.31(+4.90%)
Aug 20, 2021 6.325 6.599 6.149 6.333 60,615 +0.03(+0.40%)
Aug 19, 2021 6.710 6.709 6.270 6.307 54,841 -0.29(-4.43%)
Aug 18, 2021 6.660 6.818 6.558 6.600 38,447 -0.12(-1.77%)
Aug 17, 2021 6.490 6.807 6.435 6.719 59,159 +0.01(+0.11%)
Aug 16, 2021 7.117 7.161 6.656 6.711 70,193 -0.46(-6.43%)
Aug 13, 2021 7.370 7.494 7.117 7.172 46,445 -0.09(-1.21%)
Aug 12, 2021 7.370 7.504 7.183 7.260 68,654 -0.16(-2.11%)
Aug 11, 2021 7.700 7.809 7.349 7.416 95,336 -0.30(-3.89%)
Aug 10, 2021 7.810 8.027 7.700 7.716 44,428 -0.07(-0.85%)
Aug 09, 2021 7.920 8.051 7.754 7.782 37,999 -0.03(-0.35%)
Aug 06, 2021 7.810 8.085 7.700 7.810 87,351 -0.03(-0.34%)
Aug 05, 2021 7.784 7.876 7.700 7.836 66,426 -0.02(-0.22%)
Aug 04, 2021 7.920 8.030 7.726 7.854 33,195 -0.26(-3.25%)
Aug 03, 2021 8.140 8.249 7.920 8.118 31,451 -0.02(-0.23%)
Aug 02, 2021 7.920 8.144 7.953 8.137 47,010 +0.11(+1.33%)
Jul 30, 2021 8.030 8.030 7.920 8.030 31,119 -0.14(-1.71%)
Jul 29, 2021 8.250 8.360 7.920 8.170 85,075 +0.19(+2.33%)
Jul 28, 2021 7.920 8.055 7.817 7.984 28,032 +0.06(+0.79%)
Jul 27, 2021 8.030 8.140 7.800 7.921 54,926 -0.11(-1.37%)
Jul 26, 2021 8.470 8.525 8.030 8.031 56,072 -0.25(-3.00%)
Jul 23, 2021 8.664 8.664 8.205 8.280 56,921 -0.28(-3.24%)
Jul 22, 2021 8.560 8.689 8.458 8.557 25,938 -0.14(-1.59%)
Jul 21, 2021 8.360 8.910 8.349 8.695 41,541 +0.23(+2.66%)
Jul 20, 2021 8.360 8.734 8.193 8.470 58,678 +0.30(+3.63%)
Jul 19, 2021 8.240 8.381 8.123 8.173 81,978 +0.03(+0.39%)
Jul 16, 2021 8.525 8.525 8.130 8.141 63,890 -0.34(-3.97%)
Jul 15, 2021 8.624 8.667 8.140 8.478 94,065 -0.22(-2.50%)
Jul 14, 2021 8.800 8.985 8.433 8.695 64,607 -0.21(-2.37%)
Jul 13, 2021 8.903 9.023 8.618 8.907 54,224 -0.18(-1.97%)
Jul 12, 2021 9.130 9.337 8.855 9.086 56,314 -0.11(-1.24%)
Jul 09, 2021 8.910 9.515 8.813 9.200 94,504 +0.40(+4.59%)
Jul 08, 2021 8.744 8.962 8.421 8.797 87,839 +0.05(+0.60%)
Jul 07, 2021 9.240 9.312 8.580 8.744 259,229 -0.53(-5.67%)
Jul 06, 2021 9.350 9.460 9.185 9.270 92,059 -0.22(-2.30%)
Jul 02, 2021 9.680 10.02 9.186 9.488 130,116 -0.19(-2.00%)
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.