Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical IN (NQ: RMTI )

1.755 -0.015 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.64 14.19 12.76 14.19 1,081 +0.00(+0.00%)
Mar 28, 2003 14.08 14.19 14.08 14.19 200 +0.66(+4.88%)
Mar 27, 2003 13.64 15.40 13.53 13.53 152,727 -0.77(-5.38%)
Mar 26, 2003 15.18 15.40 11.77 14.30 3,281 +0.00(+0.00%)
Mar 25, 2003 14.19 14.42 14.19 14.30 1,363 -0.32(-2.18%)
Mar 24, 2003 14.08 14.85 13.20 14.62 1,145 +0.10(+0.68%)
Mar 21, 2003 13.75 14.52 12.65 14.52 1,263 +0.66(+4.76%)
Mar 20, 2003 13.53 13.86 12.32 13.86 900 +0.66(+5.00%)
Mar 19, 2003 13.42 13.42 11.55 13.20 1,045 -0.44(-3.23%)
Mar 18, 2003 13.31 13.64 12.76 13.64 116,363 -0.11(-0.80%)
Mar 17, 2003 12.76 14.30 10.12 13.75 2,263 +1.10(+8.70%)
Mar 14, 2003 11.88 12.65 11.77 12.65 1,627 -0.77(-5.74%)
Mar 13, 2003 17.27 17.38 11.66 13.42 7,227 -0.22(-1.61%)
Mar 12, 2003 11.22 13.64 11.11 13.64 2,218 +2.42(+21.57%)
Mar 11, 2003 11.00 11.55 10.34 11.22 3,700 +1.54(+15.91%)
Mar 10, 2003 8.800 9.680 8.470 9.680 154 +0.44(+4.76%)
Mar 07, 2003 10.34 10.45 8.580 9.240 1,445 -1.21(-11.58%)
Mar 06, 2003 8.030 10.78 8.030 10.45 3,854 +2.53(+31.94%)
Mar 05, 2003 7.480 7.920 7.480 7.920 1,245 +0.44(+5.88%)
Mar 04, 2003 6.710 7.480 6.710 7.480 563 +0.00(+0.00%)
Mar 03, 2003 7.480 7.700 6.600 7.480 2,172 -0.11(-1.45%)
Feb 28, 2003 8.140 8.140 7.590 7.590 1,318 -0.66(-8.00%)
Feb 27, 2003 8.800 9.130 8.140 8.250 1,418 -1.10(-11.76%)
Feb 26, 2003 9.350 9.350 9.350 9.350 181 +0.55(+6.25%)
Feb 25, 2003 9.460 9.460 8.800 8.800 1,245 +0.22(+2.56%)
Feb 24, 2003 8.580 8.580 8.580 8.580 36 -0.55(-6.02%)
Feb 21, 2003 9.130 9.130 9.020 9.130 1,190 -0.22(-2.35%)
Feb 20, 2003 9.460 9.680 9.350 9.350 890 +0.11(+1.19%)
Feb 19, 2003 9.240 9.460 9.240 9.240 309 -0.22(-2.33%)
Feb 18, 2003 9.460 9.790 9.350 9.460 2,100 +0.33(+3.61%)
Feb 14, 2003 9.130 9.130 9.130 9.130 90 +0.66(+7.79%)
Feb 13, 2003 8.910 8.910 8.470 8.470 481 -0.44(-4.94%)
Feb 12, 2003 8.800 8.910 8.800 8.910 645 -0.88(-8.99%)
Feb 11, 2003 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Feb 10, 2003 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Feb 07, 2003 8.690 9.790 8.580 9.790 1,027 +0.88(+9.88%)
Feb 06, 2003 9.790 9.900 7.590 8.910 4,527 -0.88(-8.99%)
Feb 05, 2003 9.570 9.900 9.460 9.790 1,490 +0.33(+3.49%)
Feb 04, 2003 8.580 9.460 8.580 9.460 1,881 +1.21(+14.67%)
Feb 03, 2003 6.160 9.460 6.160 8.250 509 +1.32(+19.05%)
Jan 30, 2003 6.930 6.930 6.930 6.930 27 +0.00(+0.00%)
Jan 29, 2003 7.700 7.700 6.490 6.930 536 -0.77(-10.00%)
Jan 28, 2003 8.580 9.350 7.700 7.700 472 -0.55(-6.67%)
Jan 27, 2003 9.240 9.240 7.700 8.250 454 -0.99(-10.71%)
Jan 24, 2003 9.900 9.900 8.580 9.240 736 -0.66(-6.67%)
Jan 23, 2003 9.900 10.12 9.790 9.900 1,227 +0.00(+0.00%)
Jan 22, 2003 9.900 10.34 9.900 9.900 1,490 -0.11(-1.10%)
Jan 21, 2003 9.790 10.01 9.790 10.01 1,381 +0.66(+7.06%)
Jan 17, 2003 9.460 9.790 8.690 9.350 1,918 +0.55(+6.25%)
Jan 16, 2003 8.030 9.350 8.030 8.800 1,663 +0.88(+11.11%)
Jan 15, 2003 6.380 7.920 6.380 7.920 1,100 +0.99(+14.29%)
Jan 14, 2003 6.050 7.040 6.050 6.930 1,109 +0.55(+8.62%)
Jan 13, 2003 5.940 6.380 5.940 6.380 663 +0.44(+7.41%)
Jan 10, 2003 5.940 5.940 5.830 5.940 163 +0.00(+0.00%)
Jan 09, 2003 5.830 5.940 5.390 5.940 909 +0.22(+3.85%)
Jan 08, 2003 5.390 5.830 5.060 5.720 572 +0.55(+10.64%)
Jan 07, 2003 5.500 5.500 5.170 5.170 1,336 -0.33(-6.00%)
Jan 06, 2003 4.950 5.500 4.840 5.500 2,027 +0.66(+13.64%)
Jan 03, 2003 6.050 6.050 4.620 4.840 4,836 -0.66(-12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.