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 )

1.740 +0.030 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2006 74.69 74.91 71.72 72.27 6,037 -2.20(-2.95%)
May 30, 2006 73.37 76.89 73.15 74.47 2,450 -0.11(-0.15%)
May 26, 2006 74.25 75.79 71.39 74.58 2,216 +1.43(+1.95%)
May 25, 2006 69.63 74.91 69.41 73.15 6,528 +2.20(+3.10%)
May 24, 2006 71.50 73.59 69.85 70.95 3,096 -0.77(-1.07%)
May 23, 2006 76.45 76.89 71.50 71.72 6,105 -3.52(-4.68%)
May 22, 2006 76.45 77.55 74.80 75.24 2,177 -2.42(-3.12%)
May 19, 2006 75.79 78.32 74.80 77.66 3,699 +2.64(+3.52%)
May 18, 2006 73.37 78.10 73.37 75.02 2,955 +1.65(+2.25%)
May 17, 2006 72.05 75.64 71.28 73.37 3,063 +0.99(+1.37%)
May 16, 2006 76.12 76.12 70.84 72.38 4,660 -3.41(-4.50%)
May 15, 2006 76.78 77.22 74.47 75.79 3,483 -0.99(-1.29%)
May 12, 2006 75.24 77.22 74.36 76.78 4,371 +1.21(+1.60%)
May 11, 2006 80.30 81.84 73.37 75.57 10,746 -4.84(-6.02%)
May 10, 2006 85.14 85.14 80.36 80.41 5,255 -3.85(-4.57%)
May 09, 2006 85.80 86.24 83.49 84.26 2,128 -1.21(-1.42%)
May 08, 2006 83.60 87.01 83.60 85.47 2,458 +0.00(+0.00%)
May 05, 2006 84.70 86.24 84.15 85.47 3,506 +0.00(+0.00%)
May 04, 2006 84.04 85.91 82.50 85.47 5,055 +2.31(+2.77%)
May 03, 2006 83.82 86.79 82.61 83.16 3,465 -1.65(-1.94%)
May 02, 2006 87.67 87.67 83.60 84.81 5,125 -1.76(-2.03%)
May 01, 2006 85.91 88.66 85.91 86.57 2,608 +0.44(+0.51%)
Apr 28, 2006 88.00 89.10 85.47 86.13 2,381 -0.99(-1.14%)
Apr 27, 2006 87.89 89.54 86.57 87.12 2,304 -1.03(-1.17%)
Apr 26, 2006 87.52 89.76 85.80 88.15 3,808 +0.26(+0.30%)
Apr 25, 2006 85.03 88.55 83.93 87.89 3,287 +2.64(+3.10%)
Apr 24, 2006 85.25 86.02 82.72 85.25 2,407 -0.33(-0.39%)
Apr 21, 2006 86.57 87.23 83.49 85.58 2,040 -0.80(-0.93%)
Apr 20, 2006 84.37 89.10 83.27 86.38 5,277 +1.35(+1.59%)
Apr 19, 2006 84.70 89.76 82.61 85.03 3,626 -2.91(-3.31%)
Apr 18, 2006 81.73 89.76 81.40 87.94 7,169 +5.99(+7.32%)
Apr 17, 2006 85.69 85.69 81.18 81.95 6,613 -3.52(-4.12%)
Apr 13, 2006 77.88 86.68 77.88 85.47 13,211 +7.59(+9.75%)
Apr 12, 2006 70.95 79.64 70.73 77.88 12,590 +6.93(+9.77%)
Apr 11, 2006 75.13 75.90 69.08 70.95 12,133 -4.18(-5.56%)
Apr 10, 2006 80.52 80.52 74.25 75.13 18,335 -5.61(-6.95%)
Apr 07, 2006 84.26 84.81 79.75 80.74 11,483 -3.52(-4.18%)
Apr 06, 2006 87.23 87.23 82.50 84.26 5,086 -2.75(-3.16%)
Apr 05, 2006 85.80 87.45 84.15 87.01 6,073 +1.21(+1.41%)
Apr 04, 2006 84.92 87.45 82.06 85.80 10,829 +3.52(+4.28%)
Apr 03, 2006 94.60 94.60 80.30 82.28 22,052 -9.02(-9.88%)
Mar 31, 2006 98.01 98.01 88.00 91.30 21,086 -7.70(-7.78%)
Mar 30, 2006 100.87 103.29 95.92 99.00 15,460 -1.87(-1.85%)
Mar 29, 2006 93.94 103.18 93.94 100.87 21,250 +7.15(+7.63%)
Mar 28, 2006 91.41 96.25 90.20 93.72 18,660 +0.22(+0.24%)
Mar 27, 2006 86.46 93.50 83.71 93.50 21,952 +7.11(+8.23%)
Mar 24, 2006 83.82 86.46 82.39 86.39 4,978 +2.79(+3.34%)
Mar 23, 2006 83.71 84.48 80.96 83.60 4,081 -0.55(-0.65%)
Mar 22, 2006 80.30 85.80 79.75 84.15 7,509 +4.29(+5.37%)
Mar 21, 2006 83.27 86.90 78.43 79.86 14,714 -3.41(-4.10%)
Mar 20, 2006 75.79 87.45 75.45 83.27 30,210 +8.47(+11.32%)
Mar 17, 2006 72.27 75.79 70.40 74.80 16,926 +2.86(+3.98%)
Mar 16, 2006 67.54 73.48 67.54 71.94 9,653 +4.62(+6.86%)
Mar 15, 2006 63.36 69.85 63.36 67.32 7,533 +3.96(+6.25%)
Mar 14, 2006 63.32 64.35 62.11 63.36 6,895 -0.77(-1.20%)
Mar 13, 2006 62.59 64.24 61.49 64.13 3,236 +1.61(+2.57%)
Mar 10, 2006 61.16 63.47 59.62 62.52 8,858 -0.51(-0.80%)
Mar 09, 2006 63.47 64.02 61.05 63.03 2,776 +0.00(+0.00%)
Mar 08, 2006 63.03 64.35 61.93 63.03 2,636 -0.07(-0.10%)
Mar 07, 2006 64.24 64.35 62.92 63.10 2,188 -0.26(-0.42%)
Mar 06, 2006 62.15 64.68 62.15 63.36 5,547 +1.10(+1.77%)
Mar 03, 2006 60.61 64.35 60.50 62.26 10,081 +1.10(+1.80%)
Mar 02, 2006 57.64 61.27 56.76 61.16 7,652 +4.40(+7.75%)
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.