Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rockwell Medical, Inc. - Common Stock (NQ:RMTI)

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2025 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 (%)
Jul 24, 2025 1.120 1.150 1.090 1.120 195,502 +0.00(+0.00%)
Jul 23, 2025 1.120 1.158 1.100 1.120 277,771 -0.01(-0.88%)
Jul 22, 2025 1.120 1.160 1.080 1.130 213,795 +0.01(+0.89%)
Jul 21, 2025 1.110 1.180 1.100 1.120 349,910 +0.02(+1.82%)
Jul 18, 2025 1.110 1.140 1.080 1.100 248,129 +0.01(+0.92%)
Jul 17, 2025 1.090 1.130 1.070 1.090 268,881 +0.02(+1.87%)
Jul 16, 2025 1.090 1.130 1.070 1.070 266,175 -0.02(-1.83%)
Jul 15, 2025 1.110 1.110 1.030 1.090 455,312 -0.02(-1.80%)
Jul 14, 2025 1.110 1.150 1.030 1.110 304,671 -0.02(-1.77%)
Jul 11, 2025 1.310 1.310 1.100 1.130 923,132 -0.16(-12.40%)
Jul 10, 2025 1.340 1.420 1.250 1.290 1,843,515 +0.10(+8.40%)
Jul 09, 2025 0.9500 1.205 0.9400 1.190 1,527,590 +0.26(+27.79%)
Jul 08, 2025 0.8400 0.9800 0.8100 0.9312 989,075 +0.13(+16.84%)
Jul 07, 2025 0.8300 0.8767 0.7950 0.7970 222,798 -0.03(-3.14%)
Jul 03, 2025 0.8100 0.8551 0.8100 0.8228 160,882 +0.00(+0.56%)
Jul 02, 2025 0.8061 0.8399 0.8061 0.8182 123,906 -0.01(-1.54%)
Jul 01, 2025 0.8396 0.8420 0.8000 0.8310 211,298 -0.02(-2.00%)
Jun 30, 2025 0.8097 0.8671 0.8097 0.8480 224,011 +0.06(+7.06%)
Jun 27, 2025 0.8100 0.8175 0.7857 0.7921 271,063 -0.02(-2.09%)
Jun 26, 2025 0.8300 0.8400 0.7801 0.8090 344,194 -0.02(-2.52%)
Jun 25, 2025 0.8600 0.8887 0.8000 0.8299 387,632 -0.03(-3.91%)
Jun 24, 2025 0.9000 0.9100 0.8600 0.8637 310,630 -0.01(-0.79%)
Jun 23, 2025 0.8900 0.8950 0.8700 0.8706 173,530 -0.02(-2.18%)
Jun 20, 2025 0.9300 0.9300 0.8900 0.8900 286,347 -0.05(-5.32%)
Jun 18, 2025 0.9150 0.9649 0.9100 0.9400 112,100 +0.03(+2.87%)
Jun 17, 2025 0.9400 0.9640 0.9100 0.9138 158,621 -0.04(-3.81%)
Jun 16, 2025 0.9500 1.000 0.9300 0.9500 115,703 +0.01(+1.06%)
Jun 13, 2025 0.9700 0.9700 0.9400 0.9400 229,816 -0.03(-3.27%)
Jun 12, 2025 0.9900 0.9900 0.9600 0.9718 153,504 -0.02(-2.07%)
Jun 11, 2025 1.030 1.030 0.9850 0.9923 74,087 -0.04(-3.66%)
Jun 10, 2025 1.040 1.075 1.010 1.030 229,206 +0.00(+0.00%)
Jun 09, 2025 1.030 1.040 1.000 1.030 149,907 +0.01(+0.98%)
Jun 06, 2025 0.9800 1.030 0.9719 1.020 215,928 +0.04(+4.51%)
Jun 05, 2025 1.000 1.014 0.9700 0.9760 75,047 -0.03(-3.37%)
Jun 04, 2025 1.010 1.020 0.9900 1.010 97,139 +0.00(+0.00%)
Jun 03, 2025 1.000 1.070 0.9900 1.010 300,815 +0.01(+1.45%)
Jun 02, 2025 0.9800 1.000 0.9582 0.9956 123,675 +0.01(+1.27%)
May 30, 2025 0.9300 0.9856 0.9101 0.9831 232,426 +0.04(+4.13%)
May 29, 2025 0.9600 0.9900 0.9345 0.9441 225,277 -0.02(-1.64%)
May 28, 2025 0.9675 0.9900 0.9500 0.9598 104,188 -0.00(-0.30%)
May 27, 2025 0.9800 1.000 0.9601 0.9627 120,539 -0.02(-1.70%)
May 23, 2025 0.9879 1.010 0.9500 0.9793 151,805 -0.02(-1.75%)
May 22, 2025 1.020 1.020 0.9800 0.9967 115,915 +0.00(+0.10%)
May 21, 2025 1.050 1.070 0.9924 0.9957 147,891 -0.07(-6.94%)
May 20, 2025 1.050 1.090 1.040 1.070 170,255 +0.03(+2.88%)
May 19, 2025 1.010 1.050 0.9880 1.040 303,229 +0.03(+2.97%)
May 16, 2025 0.9900 1.030 0.9817 1.010 287,647 +0.03(+3.09%)
May 15, 2025 1.020 1.020 0.9642 0.9797 258,157 -0.03(-3.00%)
May 14, 2025 1.060 1.070 1.000 1.010 254,784 -0.06(-5.61%)
May 13, 2025 1.060 1.087 0.9999 1.070 402,678 +0.03(+2.88%)
May 12, 2025 1.290 1.300 1.030 1.040 775,300 -0.08(-7.14%)
May 09, 2025 1.170 1.180 1.100 1.120 152,633 -0.05(-4.27%)
May 08, 2025 1.120 1.210 1.120 1.170 253,687 +0.05(+4.46%)
May 07, 2025 1.100 1.125 1.080 1.120 170,567 +0.01(+0.90%)
May 06, 2025 1.190 1.230 1.090 1.110 293,503 -0.08(-6.72%)
May 05, 2025 1.230 1.250 1.160 1.190 193,955 -0.04(-3.25%)
May 02, 2025 1.210 1.310 1.180 1.230 604,793 +0.15(+13.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.