Rockwell Medical, Inc. RMTI
7.03 USD -0.35 (-4.74%)
Regular-session close
7.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.81 Day range 7.54
5.19 52-week range 12.60
- YTD
- -15.30%
- 1 year
- -22.75%
RMTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.35 | 7.53 | 6.81 | 7.03 | -0.35 | -4.74% | 42,217 |
| Nov 12, 2026 | 7.15 | 7.63 | 6.90 | 7.38 | +0.30 | +4.24% | 15,600 |
| Nov 11, 2026 | 7.30 | 7.55 | 7.02 | 7.08 | -0.23 | -3.15% | 20,400 |
| Nov 10, 2026 | 7.54 | 7.66 | 7.31 | 7.31 | -0.21 | -2.79% | 17,100 |
| Nov 9, 2026 | 7.63 | 7.76 | 7.37 | 7.52 | -0.21 | -2.72% | 19,700 |
| Nov 6, 2026 | 7.52 | 7.99 | 7.22 | 7.73 | +0.13 | +1.71% | 16,100 |
| Nov 5, 2026 | 8.11 | 8.11 | 7.60 | 7.60 | -0.45 | -5.59% | 33,000 |
| Nov 4, 2026 | 7.96 | 8.39 | 7.83 | 8.05 | -0.04 | -0.49% | 17,300 |
| Nov 3, 2026 | 7.45 | 8.24 | 7.45 | 8.09 | +1.18 | +17.08% | 63,300 |
| Nov 2, 2026 | 7.20 | 7.22 | 6.75 | 6.91 | -0.16 | -2.26% | 10,700 |
| Oct 30, 2026 | 6.94 | 7.08 | 6.71 | 7.07 | -0.24 | -3.28% | 39,500 |
| Oct 29, 2026 | 6.98 | 7.31 | 6.98 | 7.31 | 0.00 | 0.00% | 4,300 |
| Oct 28, 2026 | 6.85 | 7.35 | 6.70 | 7.31 | +0.45 | +6.56% | 21,100 |
| Oct 27, 2026 | 7.00 | 7.14 | 6.68 | 6.86 | -0.14 | -2.00% | 29,900 |
| Oct 26, 2026 | 6.91 | 7.27 | 6.86 | 7.00 | +0.06 | +0.86% | 11,100 |
| Oct 23, 2026 | 7.06 | 7.62 | 6.94 | 6.94 | -0.12 | -1.70% | 13,300 |
| Oct 22, 2026 | 7.03 | 7.06 | 6.87 | 7.06 | -0.02 | -0.28% | 6,700 |
| Oct 21, 2026 | 7.18 | 7.50 | 7.05 | 7.08 | -0.15 | -2.07% | 23,800 |
| Oct 20, 2026 | 7.41 | 7.48 | 7.23 | 7.23 | -0.26 | -3.47% | 12,200 |
| Oct 19, 2026 | 7.43 | 7.70 | 7.41 | 7.49 | +0.06 | +0.81% | 16,800 |
| Oct 16, 2026 | 7.92 | 7.97 | 7.24 | 7.43 | -0.55 | -6.89% | 94,800 |
| Oct 15, 2026 | 7.76 | 8.24 | 7.36 | 7.98 | +0.32 | +4.18% | 79,300 |
| Oct 14, 2026 | 7.80 | 7.94 | 7.66 | 7.66 | -0.19 | -2.42% | 15,600 |
| Oct 13, 2026 | 7.71 | 8.10 | 7.56 | 7.85 | +0.28 | +3.70% | 30,600 |
| Oct 12, 2026 | 7.86 | 7.96 | 7.50 | 7.57 | -0.32 | -4.06% | 54,200 |
| Oct 9, 2026 | 7.97 | 8.03 | 7.89 | 7.89 | -0.13 | -1.62% | 7,900 |
| Oct 8, 2026 | 8.08 | 8.20 | 8.02 | 8.02 | -0.20 | -2.43% | 8,700 |
| Oct 7, 2026 | 7.68 | 8.31 | 7.68 | 8.22 | +0.57 | +7.45% | 52,600 |
| Oct 6, 2026 | 8.02 | 8.24 | 7.60 | 7.65 | -0.58 | -7.05% | 65,400 |
| Oct 5, 2026 | 8.50 | 8.55 | 8.23 | 8.23 | -0.42 | -4.86% | 10,100 |
| Oct 2, 2026 | 8.51 | 8.73 | 8.50 | 8.65 | +0.08 | +0.93% | 12,600 |
| Oct 1, 2026 | 8.42 | 8.74 | 8.42 | 8.57 | +0.03 | +0.35% | 11,100 |
| Sep 30, 2026 | 8.74 | 8.74 | 8.29 | 8.54 | -0.14 | -1.61% | 21,300 |
| Sep 29, 2026 | 8.60 | 8.73 | 8.53 | 8.68 | +0.05 | +0.58% | 13,000 |
| Sep 28, 2026 | 8.54 | 8.74 | 8.26 | 8.63 | +0.26 | +3.11% | 17,600 |
| Sep 25, 2026 | 8.42 | 8.56 | 8.35 | 8.37 | -0.20 | -2.33% | 6,400 |
| Sep 24, 2026 | 8.59 | 8.70 | 7.91 | 8.57 | 0.00 | 0.00% | 15,800 |
| Sep 23, 2026 | 8.26 | 8.83 | 8.26 | 8.57 | -0.29 | -3.27% | 9,500 |
| Sep 22, 2026 | 8.74 | 8.88 | 8.46 | 8.86 | +0.16 | +1.84% | 27,200 |
| Sep 21, 2026 | 8.15 | 8.90 | 8.06 | 8.70 | +0.63 | +7.81% | 59,700 |
| Sep 18, 2026 | 7.95 | 8.23 | 7.50 | 8.07 | +0.16 | +2.02% | 44,500 |
| Sep 17, 2026 | 7.89 | 7.91 | 7.80 | 7.91 | +0.11 | +1.41% | 5,600 |
| Sep 16, 2026 | 7.85 | 7.90 | 7.78 | 7.80 | -0.05 | -0.64% | 2,900 |
| Sep 15, 2026 | 7.70 | 7.96 | 7.70 | 7.85 | +0.07 | +0.90% | 6,500 |
| Sep 14, 2026 | 7.95 | 8.03 | 7.78 | 7.78 | -0.18 | -2.26% | 5,900 |
| Sep 11, 2026 | 7.87 | 8.34 | 7.87 | 7.96 | -0.08 | -1.00% | 42,800 |
| Sep 10, 2026 | 7.85 | 8.10 | 7.51 | 8.04 | +0.08 | +1.01% | 36,500 |
| Sep 9, 2026 | 7.72 | 8.18 | 7.28 | 7.96 | -0.10 | -1.24% | 21,400 |
| Sep 8, 2026 | 7.93 | 8.11 | 7.50 | 8.06 | +0.07 | +0.88% | 33,200 |
| Sep 4, 2026 | 7.90 | 8.09 | 7.78 | 7.99 | 0.00 | 0.00% | 6,600 |
| Sep 3, 2026 | 7.91 | 8.06 | 7.85 | 7.99 | -0.08 | -0.99% | 5,400 |
| Sep 2, 2026 | 7.99 | 8.16 | 7.96 | 8.07 | +0.02 | +0.25% | 15,100 |
| Sep 1, 2026 | 8.28 | 8.28 | 7.90 | 8.05 | -0.26 | -3.13% | 25,000 |
| Aug 31, 2026 | 8.12 | 8.50 | 7.79 | 8.31 | +0.14 | +1.71% | 48,800 |
| Aug 28, 2026 | 7.83 | 8.27 | 7.70 | 8.17 | +0.42 | +5.42% | 36,400 |
| Aug 27, 2026 | 7.93 | 8.06 | 7.75 | 7.75 | -0.17 | -2.15% | 5,900 |
| Aug 26, 2026 | 7.99 | 8.40 | 7.71 | 7.92 | -0.03 | -0.38% | 55,000 |
| Aug 25, 2026 | 7.87 | 8.09 | 7.71 | 7.95 | +0.05 | +0.63% | 7,000 |
| Aug 24, 2026 | 7.82 | 8.00 | 7.77 | 7.90 | -0.20 | -2.47% | 15,100 |
| Aug 21, 2026 | 7.72 | 8.10 | 7.56 | 8.10 | +0.46 | +6.02% | 25,800 |
| Aug 20, 2026 | 7.50 | 7.80 | 7.50 | 7.64 | +0.14 | +1.87% | 50,100 |
| Aug 19, 2026 | 7.58 | 7.70 | 7.43 | 7.50 | -0.02 | -0.27% | 8,500 |
| Aug 18, 2026 | 7.49 | 7.80 | 7.25 | 7.52 | +0.03 | +0.40% | 38,000 |
| Aug 17, 2026 | 7.31 | 7.56 | 7.04 | 7.49 | +0.08 | +1.08% | 10,900 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.36 | 7.41 | -0.42 | -5.36% | 20,800 |
65 days, newest first. Daily bars as drawn on the RMTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.