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)

1.090 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2025	1.110	1.120	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%)
Oct 01, 2025	1.190	1.210	1.170	1.190	572,824	-0.01(-0.83%)
Sep 30, 2025	1.220	1.256	1.170	1.200	908,597	-0.07(-5.51%)
Sep 29, 2025	1.270	1.290	1.220	1.270	842,434	+0.00(+0.00%)
Sep 26, 2025	1.220	1.290	1.210	1.270	697,244	+0.05(+4.10%)
Sep 25, 2025	1.260	1.280	1.190	1.220	537,127	-0.04(-3.17%)
Sep 24, 2025	1.200	1.290	1.190	1.260	1,115,991	+0.00(+0.00%)
Sep 23, 2025	1.270	1.330	1.240	1.260	1,063,637	-0.05(-3.82%)
Sep 22, 2025	1.330	1.330	1.270	1.310	1,624,043	-0.02(-1.50%)
Sep 19, 2025	1.370	1.410	1.330	1.330	1,599,735	+0.00(+0.00%)
Sep 18, 2025	1.570	1.580	1.240	1.330	4,685,896	-0.28(-17.39%)
Sep 17, 2025	1.680	1.720	1.570	1.610	1,800,537	-0.07(-4.17%)
Sep 16, 2025	1.640	1.680	1.620	1.680	1,061,028	+0.02(+1.20%)
Sep 15, 2025	1.660	1.710	1.590	1.660	1,860,050	+0.04(+2.47%)
Sep 12, 2025	1.710	1.720	1.600	1.620	1,423,233	-0.07(-4.14%)
Sep 11, 2025	1.650	1.720	1.630	1.690	1,562,487	+0.04(+2.42%)
Sep 10, 2025	1.790	1.840	1.620	1.650	2,251,385	-0.15(-8.33%)
Sep 09, 2025	1.610	1.845	1.600	1.800	3,976,463	+0.21(+13.21%)
Sep 08, 2025	1.660	1.670	1.520	1.590	2,742,657	-0.03(-1.85%)
Sep 05, 2025	1.690	1.740	1.610	1.620	1,905,612	-0.06(-3.57%)
Sep 04, 2025	1.760	1.760	1.660	1.680	2,142,293	-0.05(-2.89%)
Sep 03, 2025	1.850	1.880	1.660	1.730	3,996,572	-0.10(-5.46%)
Sep 02, 2025	1.910	1.910	1.750	1.830	7,473,244	+0.12(+7.02%)
Aug 29, 2025	2.010	2.100	1.389	1.710	7,699,585	-0.09(-5.00%)
Aug 28, 2025	1.590	1.830	1.500	1.800	5,895,629	+0.33(+22.45%)
Aug 27, 2025	1.450	1.520	1.330	1.470	4,906,734	+0.23(+18.55%)
Aug 26, 2025	1.410	1.470	1.191	1.240	4,725,598	-0.06(-4.62%)
Aug 25, 2025	1.140	1.630	1.120	1.300	8,113,289	+0.16(+14.04%)
Aug 22, 2025	1.160	1.200	1.130	1.140	319,591	-0.02(-1.30%)
Aug 21, 2025	1.050	1.160	1.040	1.155	422,558	+0.10(+10.00%)
Aug 20, 2025	1.050	1.060	1.020	1.050	108,381	+0.00(+0.00%)
Aug 19, 2025	1.050	1.082	1.010	1.050	184,195	+0.00(+0.00%)
Aug 18, 2025	1.020	1.060	0.9900	1.050	165,138	+0.03(+2.94%)
Aug 15, 2025	1.060	1.100	1.000	1.020	123,672	-0.03(-2.86%)
Aug 14, 2025	0.9600	1.160	0.9600	1.050	622,480	+0.01(+0.48%)
Aug 13, 2025	1.000	1.070	0.9996	1.045	334,879	+0.07(+7.58%)
Aug 12, 2025	0.9500	1.010	0.9480	0.9714	181,469	+0.03(+2.89%)
Aug 11, 2025	0.9800	0.9820	0.9350	0.9441	131,325	-0.02(-1.99%)
Aug 08, 2025	1.060	1.070	0.9589	0.9633	126,380	-0.02(-1.70%)
Aug 07, 2025	1.000	1.030	0.9620	0.9800	129,095	+0.01(+1.45%)
Aug 06, 2025	0.9843	1.020	0.9500	0.9660	137,770	-0.03(-3.39%)
Aug 05, 2025	0.9893	1.000	0.9400	0.9999	90,738	+0.01(+0.80%)
Aug 04, 2025	0.9600	0.9984	0.9500	0.9920	104,564	+0.04(+3.78%)

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