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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.16	1.14	1.14	1.2	1.13	319,591
August 21, 2025	1.05	1.16	1.16	1.16	1.04	423,004
August 20, 2025	1.05	1.05	1.05	1.06	1.02	108,428
August 19, 2025	1.05	1.05	1.05	1.08	1.01	184,200
August 18, 2025	1.02	1.05	1.05	1.06	0.99	165,138
August 15, 2025	1.06	1.02	1.02	1.1	1	123,700
August 14, 2025	0.96	1.05	1.05	1.16	0.96	622,500
August 13, 2025	1	1.05	1.05	1.07	1	335,042
August 12, 2025	0.95	0.97	0.97	1.01	0.95	184,792
August 11, 2025	0.98	0.94	0.94	0.98	0.94	131,326
August 08, 2025	1.06	0.96	0.96	1.07	0.96	126,380
August 07, 2025	1	0.98	0.98	1.03	0.96	129,100
August 06, 2025	0.98	0.97	0.97	1.02	0.95	137,800
August 05, 2025	0.99	1	1	1	0.94	90,738
August 04, 2025	0.96	0.99	0.99	1	0.95	104,564
August 01, 2025	0.93	0.96	0.96	0.96	0.92	112,000
July 31, 2025	0.98	0.93	0.93	1.03	0.91	216,724
July 30, 2025	1.01	0.98	0.98	1.05	0.95	208,400
July 29, 2025	1.04	1.02	1.02	1.06	1	167,500
July 28, 2025	1.09	1.03	1.03	1.11	1.01	222,209
July 25, 2025	1.13	1.07	1.07	1.15	1.05	135,800
July 24, 2025	1.12	1.12	1.12	1.15	1.09	195,832
July 23, 2025	1.12	1.12	1.12	1.16	1.1	277,800
July 22, 2025	1.12	1.13	1.13	1.16	1.08	214,700
July 21, 2025	1.11	1.12	1.12	1.18	1.1	349,949
July 18, 2025	1.11	1.1	1.1	1.14	1.08	248,129
July 17, 2025	1.09	1.09	1.09	1.13	1.07	268,900
July 16, 2025	1.09	1.07	1.07	1.13	1.07	266,176
July 15, 2025	1.11	1.09	1.09	1.11	1.03	455,600
July 14, 2025	1.11	1.11	1.11	1.15	1.03	304,700
July 11, 2025	1.31	1.13	1.13	1.31	1.1	923,132
July 10, 2025	1.34	1.29	1.29	1.42	1.25	1.84M
July 09, 2025	0.95	1.19	1.19	1.21	0.94	1.53M
July 08, 2025	0.84	0.93	0.93	0.98	0.81	989,128
July 07, 2025	0.83	0.8	0.8	0.88	0.8	222,800
July 03, 2025	0.81	0.82	0.82	0.86	0.81	160,900
July 02, 2025	0.81	0.82	0.82	0.84	0.81	123,906
July 01, 2025	0.84	0.83	0.83	0.84	0.8	211,300
June 30, 2025	0.81	0.85	0.85	0.87	0.81	224,268
June 27, 2025	0.81	0.79	0.79	0.82	0.79	271,063
June 26, 2025	0.83	0.81	0.81	0.84	0.78	344,200
June 25, 2025	0.86	0.83	0.83	0.89	0.8	387,632
June 24, 2025	0.9	0.86	0.86	0.91	0.86	310,880
June 23, 2025	0.89	0.87	0.87	0.9	0.87	173,532
June 20, 2025	0.93	0.89	0.89	0.93	0.89	286,347
June 18, 2025	0.92	0.94	0.94	0.96	0.91	112,100
June 17, 2025	0.94	0.91	0.91	0.96	0.91	158,696
June 16, 2025	0.95	0.95	0.95	1	0.93	115,703
June 13, 2025	0.97	0.94	0.94	0.97	0.94	229,816
June 12, 2025	0.99	0.97	0.97	0.99	0.96	153,504
June 11, 2025	1.03	0.99	0.99	1.03	0.99	74,100
June 10, 2025	1.04	1.03	1.03	1.08	1.01	229,206
June 09, 2025	1.03	1.03	1.03	1.04	1	150,408
June 06, 2025	0.98	1.02	1.02	1.03	0.97	215,928
June 05, 2025	1	0.98	0.98	1.01	0.97	75,048
June 04, 2025	1.01	1.01	1.01	1.02	0.99	97,139
June 03, 2025	1	1.01	1.01	1.07	0.99	300,815
June 02, 2025	0.98	1	1	1	0.96	123,700
May 30, 2025	0.93	0.98	0.98	0.99	0.91	232,426
May 29, 2025	0.96	0.94	0.94	0.99	0.93	225,277

Rockwell Medical, Inc. (RMTI) NASDAQ