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 )

1.760 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM 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 (%)
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%)
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.