Rockwell Medical, Inc. - RMTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.01	0.95	0.95	1.03	0.95	393,500
February 19, 2026	1.05	1.01	1.01	1.05	0.98	280,233
February 18, 2026	1.04	1.05	1.05	1.07	1.01	367,117
February 17, 2026	1.01	1.03	1.03	1.03	0.98	261,432
February 13, 2026	1.02	1.01	1.01	1.06	1	140,192
February 12, 2026	1.07	1.02	1.02	1.09	1	196,755
February 11, 2026	1.1	1.09	1.09	1.1	1.04	256,602
February 10, 2026	1.09	1.09	1.09	1.12	1.08	181,100
February 09, 2026	1.06	1.08	1.08	1.1	1.04	173,282
February 06, 2026	1	1.06	1.06	1.09	1	286,922
February 05, 2026	1.03	1	1	1.05	1	325,900
February 04, 2026	1.12	1.03	1.03	1.14	1.02	407,000
February 03, 2026	1.13	1.12	1.12	1.18	1.09	353,710
February 02, 2026	1.06	1.14	1.14	1.18	1.06	482,692
January 30, 2026	1.08	1.07	1.07	1.11	1.05	219,850
January 29, 2026	1.13	1.09	1.09	1.13	1.07	260,349
January 28, 2026	1.14	1.13	1.13	1.18	1.12	342,606
January 27, 2026	1.1	1.15	1.15	1.17	1.07	328,200
January 26, 2026	1.15	1.09	1.09	1.15	1.07	542,015
January 23, 2026	1.1	1.15	1.15	1.2	1.1	563,794
January 22, 2026	1.23	1.12	1.12	1.23	1.11	1.16M
January 21, 2026	1.27	1.23	1.23	1.29	1.16	1.91M
January 20, 2026	1.11	1.26	1.26	1.29	1.08	24.19M
January 16, 2026	0.96	0.96	0.96	0.99	0.95	64,844
January 15, 2026	0.96	0.95	0.95	0.99	0.95	153,823
January 14, 2026	0.95	0.96	0.96	0.98	0.92	137,508
January 13, 2026	0.97	0.95	0.95	0.99	0.95	144,668
January 12, 2026	0.97	1	1	1	0.95	221,303
January 09, 2026	0.98	0.94	0.94	0.99	0.93	159,112
January 08, 2026	0.96	0.98	0.98	1.01	0.93	277,292
January 07, 2026	0.95	0.95	0.95	0.96	0.93	101,205
January 06, 2026	0.99	0.93	0.93	0.99	0.92	122,444
January 05, 2026	0.99	0.99	0.99	1	0.91	591,004
January 02, 2026	0.84	0.86	0.86	0.88	0.84	162,547
December 31, 2025	0.81	0.83	0.83	0.84	0.8	296,715
December 30, 2025	0.81	0.82	0.82	0.83	0.8	286,431
December 29, 2025	0.84	0.81	0.81	0.89	0.8	259,656
December 26, 2025	0.8	0.86	0.86	0.87	0.79	240,993
December 24, 2025	0.8	0.81	0.81	0.81	0.78	246,900
December 23, 2025	0.83	0.82	0.82	0.87	0.81	133,400
December 22, 2025	0.83	0.84	0.84	0.87	0.82	117,617
December 19, 2025	0.85	0.85	0.85	0.86	0.81	427,700
December 18, 2025	0.82	0.85	0.85	0.88	0.82	217,105
December 17, 2025	0.84	0.83	0.83	0.87	0.82	308,300
December 16, 2025	0.86	0.83	0.83	0.89	0.82	362,000
December 15, 2025	0.93	0.86	0.86	0.94	0.86	375,330
December 12, 2025	0.94	0.92	0.92	0.97	0.92	146,066
December 11, 2025	0.96	0.95	0.95	0.96	0.92	70,212
December 10, 2025	0.93	0.96	0.96	0.97	0.93	154,000
December 09, 2025	0.91	0.94	0.94	0.95	0.91	98,526
December 08, 2025	0.99	0.91	0.91	0.99	0.87	737,000
December 05, 2025	1	0.99	0.99	1.01	0.99	108,548
December 04, 2025	0.99	1.02	1.02	1.02	0.97	164,966
December 03, 2025	0.93	1	1	1	0.91	121,500
December 02, 2025	0.93	0.95	0.95	0.97	0.93	145,770
December 01, 2025	1.03	0.94	0.94	1.03	0.94	161,231
November 28, 2025	0.96	1	1	1.02	0.95	179,320
November 26, 2025	0.9	0.96	0.96	0.96	0.89	297,009
November 25, 2025	0.91	0.91	0.91	0.92	0.89	134,200
November 24, 2025	0.88	0.91	0.91	0.92	0.87	114,700

Rockwell Medical, Inc. (RMTI) NASDAQ