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 28, 2021 9.680 10.00 9.478 9.571 83,401 -0.01(-0.13%)
May 27, 2021 9.460 9.673 9.350 9.583 72,792 +0.23(+2.46%)
May 26, 2021 9.350 9.424 9.251 9.353 50,761 +0.10(+1.11%)
May 25, 2021 9.350 9.555 9.240 9.251 79,590 -0.10(-1.06%)
May 24, 2021 9.790 9.790 9.350 9.350 85,212 -0.33(-3.38%)
May 21, 2021 9.900 9.928 9.471 9.677 77,703 -0.08(-0.80%)
May 20, 2021 9.460 9.989 9.364 9.755 86,359 +0.30(+3.13%)
May 19, 2021 9.680 9.878 9.350 9.459 105,886 -0.39(-3.92%)
May 18, 2021 9.790 10.45 9.703 9.845 100,928 -0.43(-4.16%)
May 17, 2021 9.680 10.33 9.680 10.27 66,231 +0.21(+2.05%)
May 14, 2021 10.03 10.34 9.812 10.06 53,335 +0.16(+1.57%)
May 13, 2021 10.20 10.23 9.790 9.910 59,872 -0.20(-1.97%)
May 12, 2021 10.34 10.56 9.900 10.11 64,952 -0.36(-3.43%)
May 11, 2021 9.900 10.62 9.790 10.47 80,083 +0.31(+3.07%)
May 10, 2021 10.12 10.40 9.717 10.16 92,301 -0.11(-1.03%)
May 07, 2021 9.669 10.32 9.669 10.26 81,553 +0.60(+6.24%)
May 06, 2021 9.914 10.01 9.471 9.659 107,175 -0.18(-1.88%)
May 05, 2021 10.23 10.34 9.790 9.844 99,882 -0.06(-0.57%)
May 04, 2021 10.12 10.34 9.680 9.900 117,643 -0.49(-4.71%)
May 03, 2021 10.67 10.72 10.34 10.39 84,199 -0.22(-2.08%)
Apr 30, 2021 10.78 10.88 10.45 10.61 100,281 -0.28(-2.57%)
Apr 29, 2021 11.22 11.33 10.67 10.89 76,021 -0.11(-1.00%)
Apr 28, 2021 10.78 11.22 10.56 11.00 101,530 +0.28(+2.63%)
Apr 27, 2021 11.77 11.86 10.57 10.72 266,532 -0.72(-6.31%)
Apr 26, 2021 11.66 11.77 11.00 11.44 174,586 -0.22(-1.89%)
Apr 23, 2021 10.34 13.20 10.23 11.66 1,035,563 +1.43(+13.98%)
Apr 22, 2021 10.23 10.78 10.12 10.23 110,544 +0.11(+1.09%)
Apr 21, 2021 9.680 10.56 9.570 10.12 66,255 +0.22(+2.22%)
Apr 20, 2021 10.01 10.12 9.570 9.900 117,632 -0.13(-1.28%)
Apr 19, 2021 10.66 10.66 9.912 10.03 59,995 -0.43(-4.09%)
Apr 16, 2021 10.45 10.56 9.992 10.46 104,745 +0.05(+0.45%)
Apr 15, 2021 11.11 11.22 10.25 10.41 108,822 -0.59(-5.37%)
Apr 14, 2021 10.89 11.22 10.67 11.00 70,739 +0.33(+3.09%)
Apr 13, 2021 10.78 11.00 10.56 10.67 59,041 -0.16(-1.46%)
Apr 12, 2021 11.44 11.44 10.34 10.83 223,992 -0.61(-5.35%)
Apr 09, 2021 11.00 11.77 11.00 11.44 109,163 +0.44(+4.00%)
Apr 08, 2021 11.22 11.44 11.00 11.00 108,625 -0.11(-0.99%)
Apr 07, 2021 11.77 11.88 11.00 11.11 111,658 -0.55(-4.72%)
Apr 06, 2021 11.88 12.10 11.55 11.66 77,739 -0.33(-2.75%)
Apr 05, 2021 12.76 12.87 11.88 11.99 145,060 -0.77(-6.03%)
Apr 01, 2021 12.32 12.76 11.88 12.76 157,918 +0.00(+0.00%)
Mar 31, 2021 12.43 13.42 12.21 12.76 165,666 +0.55(+4.50%)
Mar 30, 2021 12.21 12.54 11.88 12.21 104,034 -0.11(-0.89%)
Mar 29, 2021 12.65 12.98 12.21 12.32 89,104 -0.61(-4.68%)
Mar 26, 2021 13.53 13.75 11.88 12.93 194,690 -0.27(-2.08%)
Mar 25, 2021 12.65 13.42 12.54 13.20 120,379 +0.33(+2.56%)
Mar 24, 2021 13.97 14.08 12.87 12.87 133,285 -1.10(-7.87%)
Mar 23, 2021 14.85 14.85 13.75 13.97 124,219 -0.99(-6.62%)
Mar 22, 2021 14.96 15.29 14.52 14.96 147,991 +0.22(+1.49%)
Mar 19, 2021 15.29 15.73 14.63 14.74 176,872 -0.11(-0.74%)
Mar 18, 2021 16.06 16.06 14.85 14.85 170,893 -1.32(-8.16%)
Mar 17, 2021 16.50 16.94 15.40 16.17 342,153 -0.77(-4.55%)
Mar 16, 2021 14.96 16.94 14.30 16.94 706,058 +2.20(+14.93%)
Mar 15, 2021 14.63 14.96 14.30 14.74 60,716 +0.00(+0.00%)
Mar 12, 2021 14.41 14.85 14.08 14.74 79,254 +0.11(+0.75%)
Mar 11, 2021 14.85 15.07 13.86 14.63 161,103 +0.44(+3.10%)
Mar 10, 2021 14.52 14.74 13.86 14.19 70,258 +0.11(+0.78%)
Mar 09, 2021 13.86 14.63 13.64 14.08 58,339 +0.55(+4.07%)
Mar 08, 2021 13.64 14.19 13.20 13.53 98,117 -0.11(-0.81%)
Mar 05, 2021 13.81 14.05 12.32 13.64 174,209 +0.11(+0.81%)
Mar 04, 2021 14.52 14.96 12.87 13.53 227,092 -1.10(-7.52%)
Mar 03, 2021 15.51 15.84 14.63 14.63 89,571 -1.10(-6.99%)
Mar 02, 2021 15.29 16.17 14.85 15.73 136,714 +0.44(+2.88%)
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.