NASDAQ : RMTI
Rockwell Medical, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 7.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rockwell Medical, Inc. (RMTI) closed at 6.995 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.2 | 7.22 | 6.75 | 6.995 | 8,458 | -1.06% |
| 2026-10-30 | 6.94 | 7.08 | 6.71 | 7.07 | 39,544 | -3.28% |
| 2026-10-29 | 6.975 | 7.31 | 6.975 | 7.31 | 4,348 | +0.00% |
| 2026-10-28 | 6.85 | 7.35 | 6.7 | 7.31 | 21,131 | +6.56% |
| 2026-10-27 | 7 | 7.14 | 6.68 | 6.86 | 29,880 | -2.00% |
| 2026-10-26 | 6.91 | 7.27 | 6.86 | 7 | 11,119 | +0.86% |
| 2026-10-23 | 7.06 | 7.62 | 6.94 | 6.94 | 13,261 | -1.70% |
| 2026-10-22 | 7.03 | 7.06 | 6.87 | 7.06 | 6,667 | -0.28% |
| 2026-10-21 | 7.18 | 7.504 | 7.05 | 7.08 | 23,783 | -2.07% |
| 2026-10-20 | 7.41 | 7.48 | 7.23 | 7.23 | 12,180 | -3.47% |
| 2026-10-19 | 7.431 | 7.695 | 7.41 | 7.49 | 16,788 | +0.81% |
| 2026-10-16 | 7.92 | 7.968 | 7.24 | 7.43 | 94,815 | -6.89% |
| 2026-10-15 | 7.755 | 8.241 | 7.36 | 7.98 | 79,793 | +4.18% |
| 2026-10-14 | 7.8 | 7.935 | 7.66 | 7.66 | 15,563 | -2.42% |
| 2026-10-13 | 7.71 | 8.1 | 7.556 | 7.85 | 30,634 | +3.70% |
| 2026-10-12 | 7.86 | 7.96 | 7.502 | 7.57 | 54,249 | -4.06% |
| 2026-10-09 | 7.97 | 8.025 | 7.89 | 7.89 | 7,998 | -1.62% |
| 2026-10-08 | 8.075 | 8.2 | 8.02 | 8.02 | 10,949 | -2.43% |
| 2026-10-07 | 7.68 | 8.31 | 7.68 | 8.22 | 52,568 | +7.45% |
| 2026-10-06 | 8.02 | 8.235 | 7.6 | 7.65 | 65,435 | -7.05% |
| 2026-10-05 | 8.5 | 8.55 | 8.23 | 8.23 | 10,088 | -4.86% |
| 2026-10-02 | 8.51 | 8.73 | 8.5 | 8.65 | 12,586 | +0.93% |
| 2026-10-01 | 8.42 | 8.74 | 8.42 | 8.57 | 11,131 | +0.35% |
| 2026-09-30 | 8.74 | 8.74 | 8.29 | 8.54 | 21,255 | -1.61% |
| 2026-09-29 | 8.6 | 8.73 | 8.53 | 8.68 | 12,967 | +0.58% |
| 2026-09-28 | 8.54 | 8.74 | 8.26 | 8.63 | 17,659 | +3.11% |
| 2026-09-25 | 8.42 | 8.56 | 8.35 | 8.37 | 6,425 | -2.33% |
| 2026-09-24 | 8.59 | 8.701 | 7.91 | 8.57 | 15,848 | +0.00% |
| 2026-09-23 | 8.261 | 8.83 | 8.261 | 8.57 | 9,543 | -3.22% |
| 2026-09-22 | 8.74 | 8.88 | 8.46 | 8.855 | 27,310 | +1.78% |
| 2026-09-21 | 8.15 | 8.9 | 8.059 | 8.7 | 59,670 | +7.87% |
| 2026-09-18 | 7.95 | 8.229 | 7.501 | 8.065 | 44,478 | +1.96% |
| 2026-09-17 | 7.89 | 7.91 | 7.801 | 7.91 | 5,613 | +1.41% |
| 2026-09-16 | 7.85 | 7.9 | 7.78 | 7.8 | 2,916 | -0.64% |
| 2026-09-15 | 7.699 | 7.96 | 7.699 | 7.85 | 6,469 | +0.90% |
| 2026-09-14 | 7.95 | 8.03 | 7.78 | 7.78 | 5,880 | -2.26% |
| 2026-09-11 | 7.87 | 8.34 | 7.87 | 7.96 | 42,754 | -1.00% |
| 2026-09-10 | 7.85 | 8.1 | 7.511 | 8.04 | 36,509 | +1.07% |
| 2026-09-09 | 7.72 | 8.18 | 7.28 | 7.955 | 21,388 | -1.30% |
| 2026-09-08 | 7.93 | 8.11 | 7.5 | 8.06 | 33,184 | +0.94% |
| 2026-09-04 | 7.899 | 8.09 | 7.781 | 7.985 | 6,582 | +0.00% |
| 2026-09-03 | 7.91 | 8.06 | 7.85 | 7.985 | 5,432 | -1.05% |
| 2026-09-02 | 7.99 | 8.16 | 7.96 | 8.07 | 15,063 | +0.31% |
| 2026-09-01 | 8.28 | 8.282 | 7.9 | 8.045 | 25,005 | -3.19% |
| 2026-08-31 | 8.12 | 8.5 | 7.79 | 8.31 | 48,755 | +1.71% |
| 2026-08-28 | 7.83 | 8.27 | 7.7 | 8.17 | 36,438 | +5.42% |
| 2026-08-27 | 7.93 | 8.06 | 7.75 | 7.75 | 5,918 | -2.08% |
| 2026-08-26 | 7.99 | 8.4 | 7.71 | 7.915 | 55,032 | -0.38% |
| 2026-08-25 | 7.87 | 8.09 | 7.71 | 7.945 | 6,959 | +0.57% |
| 2026-08-24 | 7.82 | 8 | 7.774 | 7.9 | 15,170 | -2.47% |
| 2026-08-21 | 7.72 | 8.1 | 7.555 | 8.1 | 25,810 | +6.02% |
| 2026-08-20 | 7.5 | 7.8 | 7.5 | 7.64 | 50,254 | +1.87% |
| 2026-08-19 | 7.58 | 7.7 | 7.43 | 7.5 | 8,500 | -0.27% |
| 2026-08-18 | 7.49 | 7.8 | 7.25 | 7.52 | 38,041 | +0.47% |
| 2026-08-17 | 7.31 | 7.56 | 7.041 | 7.485 | 10,920 | +1.01% |
| 2026-08-14 | 7.7 | 7.7 | 7.36 | 7.41 | 20,822 | -5.30% |
| 2026-08-13 | 7.7 | 7.946 | 7.238 | 7.825 | 81,421 | +4.19% |
| 2026-08-12 | 7.15 | 7.8 | 6.88 | 7.51 | 37,992 | +6.07% |
| 2026-08-11 | 6.88 | 7.16 | 6.65 | 7.08 | 14,936 | +3.51% |
| 2026-08-10 | 7.285 | 7.3 | 6.6 | 6.84 | 81,118 | -4.20% |
| 2026-08-07 | 7.16 | 7.436 | 7.1 | 7.14 | 11,326 | -0.28% |
| 2026-08-06 | 7.24 | 7.39 | 7.16 | 7.16 | 14,238 | -1.38% |
| 2026-08-05 | 7.555 | 7.555 | 7.15 | 7.26 | 17,555 | -4.10% |
| 2026-08-04 | 7.34 | 7.68 | 7.24 | 7.57 | 36,654 | +4.70% |
| 2026-08-03 | 7.24 | 7.56 | 7.23 | 7.23 | 19,093 | +0.56% |
| 2026-07-31 | 7.24 | 7.26 | 7.075 | 7.19 | 18,363 | +1.27% |
| 2026-07-30 | 7.005 | 7.34 | 6.63 | 7.1 | 11,604 | +3.20% |
| 2026-07-29 | 6.93 | 7 | 6.621 | 6.88 | 21,057 | -1.57% |
| 2026-07-28 | 7.59 | 7.59 | 6.88 | 6.99 | 27,406 | -0.14% |
| 2026-07-27 | 6.65 | 7.48 | 6.65 | 7 | 63,503 | +5.58% |
| 2026-07-24 | 6.69 | 6.78 | 6.54 | 6.63 | 8,939 | +1.61% |
| 2026-07-23 | 6.41 | 6.62 | 6.41 | 6.525 | 16,998 | +1.48% |
| 2026-07-22 | 6.32 | 6.55 | 6.32 | 6.43 | 21,747 | +2.31% |
| 2026-07-21 | 6.32 | 6.539 | 6.05 | 6.285 | 23,601 | -0.16% |
| 2026-07-20 | 6.58 | 6.78 | 6.155 | 6.295 | 81,703 | +2.78% |
| 2026-07-17 | 5.72 | 6.185 | 5.615 | 6.125 | 101,106 | +6.89% |
| 2026-07-16 | 5.61 | 5.82 | 5.6 | 5.73 | 14,200 | +1.60% |
| 2026-07-15 | 5.67 | 5.71 | 5.62 | 5.64 | 7,693 | +0.18% |
| 2026-07-14 | 5.6 | 5.7 | 5.51 | 5.63 | 11,389 | -0.71% |
| 2026-07-13 | 5.715 | 5.72 | 5.505 | 5.67 | 28,399 | +1.07% |
| 2026-07-10 | 5.87 | 5.87 | 5.59 | 5.61 | 16,796 | -2.69% |
| 2026-07-09 | 5.64 | 5.788 | 5.51 | 5.765 | 31,759 | +2.40% |
| 2026-07-08 | 6.06 | 6.12 | 5.57 | 5.63 | 26,566 | -7.70% |
| 2026-07-07 | 5.57 | 6.14 | 5.545 | 6.1 | 83,835 | +8.93% |
| 2026-07-06 | 5.43 | 5.71 | 5.39 | 5.6 | 61,089 | +1.08% |
| 2026-07-02 | 5.15 | 5.56 | 4.885 | 5.54 | 90,720 | +6.74% |
| 2026-07-01 | 5.21 | 5.69 | 5.19 | 5.19 | 75,030 | -5.72% |
| 2026-06-30 | 5.72 | 5.817 | 5.5 | 5.505 | 67,153 | -6.28% |
| 2026-06-29 | 6.3 | 6.4 | 5.5 | 5.874 | 144,593 | -9.77% |
| 2026-06-26 | 6.452 | 6.799 | 6.452 | 6.51 | 20,830 | +0.03% |
| 2026-06-25 | 6.7 | 6.998 | 6.508 | 6.508 | 37,338 | -4.20% |
| 2026-06-24 | 6.7 | 6.844 | 6.7 | 6.793 | 26,863 | +1.77% |
| 2026-06-23 | 6.615 | 6.855 | 6.6 | 6.675 | 16,195 | -0.25% |
| 2026-06-22 | 6.6 | 6.854 | 6.469 | 6.692 | 33,173 | +4.56% |
| 2026-06-18 | 6.547 | 6.599 | 6.4 | 6.4 | 22,351 | -1.61% |
| 2026-06-17 | 6.6 | 6.867 | 6.5 | 6.505 | 16,053 | -3.93% |
| 2026-06-16 | 6.631 | 6.89 | 6.4 | 6.771 | 43,737 | +5.48% |
| 2026-06-15 | 6.244 | 6.647 | 6.244 | 6.419 | 12,233 | +2.74% |
| 2026-06-12 | 6.226 | 6.467 | 6.201 | 6.248 | 21,827 | +0.35% |
| 2026-06-11 | 6.626 | 6.674 | 6.025 | 6.226 | 48,738 | -6.71% |
| 2026-06-10 | 6.8 | 6.899 | 6.421 | 6.674 | 42,604 | -2.74% |
| 2026-06-09 | 6.69 | 6.993 | 6.613 | 6.862 | 18,963 | +3.81% |
| 2026-06-08 | 6.61 | 6.847 | 6.443 | 6.61 | 31,996 | -0.53% |
| 2026-06-05 | 6.8 | 6.947 | 6.413 | 6.645 | 42,100 | -4.72% |
| 2026-06-04 | 6.843 | 6.974 | 6.653 | 6.974 | 31,027 | +3.21% |
| 2026-06-03 | 7.18 | 7.18 | 6.613 | 6.757 | 57,796 | -4.71% |
| 2026-06-02 | 7.38 | 7.4 | 6.9 | 7.091 | 78,077 | -1.27% |
| 2026-06-01 | 7.408 | 7.435 | 7.1 | 7.182 | 45,060 | -3.40% |
| 2026-05-29 | 7.4 | 7.6 | 7.34 | 7.435 | 24,223 | -1.80% |
| 2026-05-28 | 7.5 | 7.641 | 7.269 | 7.571 | 21,360 | -0.92% |
| 2026-05-27 | 7.754 | 7.876 | 7.444 | 7.641 | 17,902 | +1.14% |
| 2026-05-26 | 8 | 8.1 | 7.475 | 7.555 | 55,267 | -4.74% |
| 2026-05-22 | 8 | 8 | 7.816 | 7.931 | 13,151 | -2.06% |
| 2026-05-21 | 8.01 | 8.101 | 7.901 | 8.098 | 13,374 | -1.24% |
| 2026-05-20 | 8.212 | 8.392 | 7.782 | 8.2 | 61,650 | +2.71% |
| 2026-05-19 | 7.8 | 7.999 | 7.696 | 7.984 | 9,503 | +2.18% |
| 2026-05-18 | 7.8 | 7.899 | 7.7 | 7.814 | 13,487 | -1.35% |
| 2026-05-15 | 7.965 | 7.992 | 7.602 | 7.921 | 37,911 | -0.55% |
| 2026-05-14 | 8.3 | 8.3 | 7.803 | 7.965 | 15,407 | -0.57% |
| 2026-05-13 | 8.205 | 8.424 | 7.901 | 8.011 | 17,323 | -4.99% |