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)

1.630 -0.060 (-3.55%)

Streaming Delayed Price Updated: 11:20 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	0.9298	0.9650	0.9200	0.9559	111,960	+0.03(+2.81%)
Jul 31, 2025	0.9800	1.030	0.9138	0.9298	216,724	-0.05(-5.12%)
Jul 30, 2025	1.010	1.050	0.9533	0.9800	208,372	-0.04(-3.92%)
Jul 29, 2025	1.040	1.064	1.000	1.020	167,457	-0.01(-0.97%)
Jul 28, 2025	1.090	1.110	1.010	1.030	222,208	-0.04(-3.74%)
Jul 25, 2025	1.130	1.150	1.050	1.070	135,793	-0.05(-4.46%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices