Skip to main content
Rockwell Medical, Inc. (RMTI)
NASDAQ: RMTI · Real-Time Price · USD
0.903
+0.036 (4.20%)
At close: Mar 9, 2026, 4:00 PM EDT
0.950
+0.047 (5.25%)
After-hours: Mar 9, 2026, 6:03 PM EDT

Rockwell Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.930.850.900.904.20%310,741
Mar 6, 20260.880.900.860.870.87-2.69%269,665
Mar 5, 20260.870.900.870.890.89-0.20%220,072
Mar 4, 20260.890.910.870.890.89-0.83%266,048
Mar 3, 20260.900.920.870.900.90-0.12%260,060
Mar 2, 20260.890.930.890.900.90-0.01%217,471
Feb 27, 20260.920.940.890.900.90-3.29%265,419
Feb 26, 20260.910.960.910.930.930.12%149,923
Feb 25, 20260.940.940.890.930.93-1.00%297,524
Feb 24, 20260.910.950.890.940.942.02%169,306
Feb 23, 20260.950.990.920.920.92-3.32%232,491
Feb 20, 20261.011.030.950.950.95-5.69%393,497
Feb 19, 20261.051.050.981.011.01-3.81%280,231
Feb 18, 20261.041.071.011.051.051.94%365,599
Feb 17, 20261.011.030.981.031.031.98%261,432
Feb 13, 20261.021.061.001.011.01-0.98%140,192
Feb 12, 20261.071.091.001.021.02-6.42%196,755
Feb 11, 20261.101.101.041.091.09-256,602
Feb 10, 20261.091.121.081.091.090.93%181,086
Feb 9, 20261.061.101.041.081.081.89%173,282
Feb 6, 20261.001.091.001.061.066.00%286,922
Feb 5, 20261.031.051.001.001.00-2.91%325,891
Feb 4, 20261.121.141.021.031.03-8.04%406,958
Feb 3, 20261.131.181.091.121.12-1.75%353,710
Feb 2, 20261.061.181.061.141.146.54%482,692
Jan 30, 20261.081.111.051.071.07-1.83%219,850
Jan 29, 20261.131.131.071.091.09-3.54%260,349
Jan 28, 20261.141.181.121.131.13-1.74%342,606
Jan 27, 20261.101.171.071.151.155.50%328,197
Jan 26, 20261.151.151.071.091.09-5.22%542,015
Jan 23, 20261.101.201.101.151.152.68%563,794
Jan 22, 20261.231.231.111.121.12-8.94%1,157,615
Jan 21, 20261.271.291.161.231.23-2.38%1,907,229
Jan 20, 20261.111.291.081.261.2631.62%24,185,367
Jan 16, 20260.960.990.950.960.960.75%64,844
Jan 15, 20260.960.990.950.950.95-0.76%153,823
Jan 14, 20260.950.980.920.960.960.75%137,508
Jan 13, 20260.971.000.950.950.95-4.56%145,005
Jan 12, 20260.971.000.951.001.006.22%221,303
Jan 9, 20260.980.990.930.940.94-4.11%159,112
Jan 8, 20260.961.010.930.980.982.76%277,788
Jan 7, 20260.950.960.930.950.952.78%101,205
Jan 6, 20260.990.990.920.930.93-6.30%122,444
Jan 5, 20260.991.000.910.990.9914.43%591,004
Jan 2, 20260.840.880.840.860.863.58%162,547
Dec 31, 20250.810.840.800.830.832.18%296,715
Dec 30, 20250.810.830.800.820.820.84%286,431
Dec 29, 20250.840.890.800.810.81-6.44%259,902
Dec 26, 20250.800.870.790.860.866.83%240,993
Dec 24, 20250.800.810.780.810.81-0.81%246,865
Dec 23, 20250.830.870.810.820.82-3.25%133,370
Dec 22, 20250.830.870.820.840.84-0.69%117,617
Dec 19, 20250.850.860.810.850.85-0.09%427,679
Dec 18, 20250.820.880.820.850.852.88%217,105
Dec 17, 20250.840.870.820.830.83-0.46%308,293
Dec 16, 20250.860.890.820.830.83-3.79%361,955
Dec 15, 20250.930.940.860.860.86-6.71%375,330
Dec 12, 20250.940.970.920.920.92-2.50%146,066
Dec 11, 20250.960.960.920.950.95-1.23%70,212
Dec 10, 20250.930.970.930.960.961.73%153,970
Dec 9, 20250.910.950.910.940.943.78%98,526
Dec 8, 20250.990.990.870.910.91-7.83%736,952
Dec 5, 20251.001.010.990.990.99-3.25%108,548
Dec 4, 20250.991.020.971.021.022.11%165,301
Dec 3, 20250.931.000.911.001.005.28%121,457
Dec 2, 20250.930.970.930.950.951.08%145,770
Dec 1, 20251.031.030.940.940.94-5.69%161,231
Nov 28, 20250.961.020.951.001.003.80%179,320
Nov 26, 20250.900.960.890.960.964.81%298,818
Nov 25, 20250.910.920.890.910.910.48%134,189
Nov 24, 20250.880.920.870.910.912.15%114,671
Nov 21, 20250.880.900.840.890.894.08%296,726
Nov 20, 20250.860.920.850.860.86-0.40%240,060
Nov 19, 20250.870.900.840.860.86-1.76%364,623
Nov 18, 20250.870.900.860.880.881.11%252,431
Nov 17, 20250.940.940.860.870.87-5.82%395,828
Nov 14, 20250.900.940.890.920.920.72%361,231
Nov 13, 20250.980.980.910.910.91-4.46%384,181
Nov 12, 20250.951.070.940.960.96-9.04%922,146
Nov 11, 20251.051.061.021.051.05-1.87%414,021
Nov 10, 20251.021.071.001.071.078.57%289,154
Nov 7, 20251.001.020.960.990.99-2.43%717,397
Nov 6, 20251.041.071.001.011.01-2.88%442,904
Nov 5, 20251.031.091.011.041.04-425,572
Nov 4, 20251.051.071.011.041.04-3.70%380,272
Nov 3, 20251.101.101.061.081.08-2.70%374,501
Oct 31, 20251.081.171.071.111.112.78%431,994
Oct 30, 20251.081.121.071.081.08-0.92%303,424
Oct 29, 20251.111.131.081.091.09-2.68%416,705
Oct 28, 20251.141.151.101.121.12-1.75%438,035
Oct 27, 20251.181.181.141.141.14-1.72%288,310
Oct 24, 20251.141.191.131.161.160.87%349,411
Oct 23, 20251.131.171.131.151.150.88%319,622
Oct 22, 20251.181.191.121.141.14-3.39%396,513
Oct 21, 20251.191.191.151.181.18-0.84%293,230
Oct 20, 20251.201.211.161.191.191.71%370,564
Oct 17, 20251.191.201.151.171.17-1.68%347,250
Oct 16, 20251.191.271.181.191.19-0.83%765,315
Oct 15, 20251.201.231.191.201.20-519,687
Oct 14, 20251.141.221.111.201.205.26%713,875