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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.9248 -0.0237 (-2.50%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	0.9400	0.9735	0.9201	0.9248	146,066	-0.02(-2.50%)
Dec 11, 2025	0.9600	0.9599	0.9233	0.9485	69,110	-0.01(-1.23%)
Dec 10, 2025	0.9300	0.9661	0.9300	0.9603	153,970	+0.02(+1.73%)
Dec 09, 2025	0.9080	0.9473	0.9080	0.9440	98,146	+0.03(+3.78%)
Dec 08, 2025	0.9900	0.9930	0.8694	0.9096	735,974	-0.08(-7.83%)
Dec 05, 2025	1.000	1.010	0.9851	0.9869	108,548	-0.03(-3.25%)
Dec 04, 2025	0.9900	1.020	0.9701	1.020	165,130	+0.02(+2.11%)
Dec 03, 2025	0.9300	0.9989	0.9101	0.9989	121,452	+0.05(+5.28%)
Dec 02, 2025	0.9300	0.9700	0.9300	0.9488	145,720	+0.01(+1.08%)
Dec 01, 2025	1.030	1.030	0.9380	0.9387	160,678	-0.06(-5.69%)
Nov 28, 2025	0.9600	1.020	0.9502	0.9953	179,320	+0.04(+3.80%)
Nov 26, 2025	0.9000	0.9600	0.8902	0.9589	298,818	+0.04(+4.81%)
Nov 25, 2025	0.9100	0.9193	0.8900	0.9149	132,821	+0.00(+0.48%)
Nov 24, 2025	0.8823	0.9180	0.8691	0.9105	113,871	+0.02(+2.15%)
Nov 21, 2025	0.8836	0.9046	0.8400	0.8913	296,726	+0.03(+4.08%)
Nov 20, 2025	0.8600	0.9200	0.8500	0.8564	240,035	-0.00(-0.40%)
Nov 19, 2025	0.8738	0.8970	0.8381	0.8598	364,623	-0.02(-1.76%)
Nov 18, 2025	0.8700	0.8970	0.8601	0.8752	252,328	+0.01(+1.11%)
Nov 17, 2025	0.9400	0.9400	0.8600	0.8656	392,877	-0.05(-5.82%)
Nov 14, 2025	0.9000	0.9392	0.8889	0.9191	361,231	+0.01(+0.72%)
Nov 13, 2025	0.9800	0.9800	0.9101	0.9125	327,753	-0.04(-4.46%)
Nov 12, 2025	0.9492	1.070	0.9400	0.9551	922,021	-0.09(-9.04%)
Nov 11, 2025	1.050	1.060	1.020	1.050	412,220	-0.02(-1.87%)
Nov 10, 2025	1.020	1.070	1.000	1.070	288,770	+0.08(+8.57%)
Nov 07, 2025	1.000	1.015	0.9649	0.9855	717,397	-0.02(-2.43%)
Nov 06, 2025	1.040	1.070	1.000	1.010	437,012	-0.03(-2.88%)
Nov 05, 2025	1.030	1.090	1.010	1.040	415,359	+0.00(+0.00%)
Nov 04, 2025	1.050	1.070	1.010	1.040	377,697	-0.04(-3.70%)
Nov 03, 2025	1.100	1.100	1.060	1.080	372,602	-0.03(-2.70%)
Oct 31, 2025	1.080	1.170	1.070	1.110	431,994	+0.03(+2.78%)
Oct 30, 2025	1.080	1.120	1.070	1.080	301,400	-0.01(-0.92%)
Oct 29, 2025	1.110	1.130	1.080	1.090	416,080	-0.03(-2.68%)
Oct 28, 2025	1.140	1.150	1.100	1.120	435,995	-0.02(-1.75%)
Oct 27, 2025	1.180	1.180	1.140	1.140	288,209	-0.02(-1.72%)
Oct 24, 2025	1.140	1.185	1.130	1.160	349,411	+0.01(+0.87%)
Oct 23, 2025	1.130	1.170	1.130	1.150	312,492	+0.01(+0.88%)
Oct 22, 2025	1.180	1.185	1.120	1.140	396,513	-0.04(-3.39%)
Oct 21, 2025	1.190	1.190	1.150	1.180	292,902	-0.01(-0.84%)
Oct 20, 2025	1.200	1.210	1.160	1.190	370,562	+0.02(+1.71%)
Oct 17, 2025	1.190	1.202	1.150	1.170	347,250	-0.02(-1.68%)
Oct 16, 2025	1.190	1.270	1.180	1.190	765,307	-0.01(-0.83%)
Oct 15, 2025	1.200	1.230	1.190	1.200	519,447	+0.00(+0.00%)
Oct 14, 2025	1.140	1.220	1.110	1.200	713,625	+0.06(+5.26%)
Oct 13, 2025	1.080	1.150	1.080	1.140	502,915	+0.04(+3.64%)
Oct 10, 2025	1.200	1.205	1.100	1.100	926,307	-0.11(-9.09%)
Oct 09, 2025	1.190	1.230	1.180	1.210	500,957	+0.00(+0.00%)
Oct 08, 2025	1.180	1.220	1.155	1.210	557,177	+0.02(+1.68%)
Oct 07, 2025	1.190	1.220	1.170	1.190	857,163	-0.02(-1.65%)
Oct 06, 2025	1.170	1.210	1.170	1.210	711,668	-0.01(-0.82%)
Oct 03, 2025	1.200	1.240	1.190	1.220	694,453	+0.01(+0.83%)
Oct 02, 2025	1.220	1.260	1.180	1.210	844,345	+0.02(+1.68%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices