Rockwell Medical, Inc.RMTINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.13 | $1.18 | $1.09 | $1.12 | 342,867 |
| 2/2/2026 | $1.06 | $1.18 | $1.06 | $1.14 | 482,692 |
| 1/30/2026 | $1.08 | $1.11 | $1.05 | $1.07 | 219,900 |
| 1/29/2026 | $1.13 | $1.13 | $1.07 | $1.09 | 260,349 |
| 1/28/2026 | $1.14 | $1.18 | $1.12 | $1.13 | 342,606 |
| 1/27/2026 | $1.10 | $1.17 | $1.07 | $1.15 | 328,200 |
| 1/26/2026 | $1.15 | $1.15 | $1.07 | $1.09 | 542,015 |
| 1/23/2026 | $1.10 | $1.20 | $1.10 | $1.15 | 563,800 |
| 1/22/2026 | $1.23 | $1.23 | $1.11 | $1.12 | 1.16M |
| 1/21/2026 | $1.27 | $1.29 | $1.16 | $1.23 | 1.91M |
| 1/20/2026 | $1.11 | $1.29 | $1.08 | $1.26 | 24.19M |
| 1/16/2026 | $0.96 | $0.99 | $0.95 | $0.96 | 64,844 |
| 1/15/2026 | $0.96 | $0.99 | $0.95 | $0.95 | 153,823 |
| 1/14/2026 | $0.95 | $0.97 | $0.92 | $0.96 | 137,508 |
| 1/13/2026 | $0.97 | $1.00 | $0.95 | $0.95 | 145,005 |
| 1/12/2026 | $0.97 | $1.00 | $0.95 | $1.00 | 221,303 |
| 1/9/2026 | $0.98 | $0.99 | $0.93 | $0.94 | 159,112 |
| 1/8/2026 | $0.96 | $1.01 | $0.93 | $0.98 | 277,788 |
| 1/7/2026 | $0.95 | $0.96 | $0.93 | $0.95 | 101,205 |
| 1/6/2026 | $0.99 | $0.99 | $0.92 | $0.93 | 122,444 |
| 1/5/2026 | $0.98 | $1.00 | $0.91 | $0.99 | 591,004 |
| 1/2/2026 | $0.84 | $0.88 | $0.84 | $0.86 | 162,547 |
| 12/31/2025 | $0.81 | $0.84 | $0.80 | $0.83 | 296,715 |
| 12/30/2025 | $0.81 | $0.83 | $0.80 | $0.82 | 286,431 |
| 12/29/2025 | $0.84 | $0.89 | $0.80 | $0.81 | 259,902 |
| 12/26/2025 | $0.80 | $0.87 | $0.79 | $0.86 | 241,000 |
| 12/24/2025 | $0.80 | $0.81 | $0.78 | $0.81 | 246,900 |
| 12/23/2025 | $0.83 | $0.87 | $0.81 | $0.82 | 133,400 |
| 12/22/2025 | $0.83 | $0.87 | $0.82 | $0.84 | 117,617 |
| 12/19/2025 | $0.85 | $0.86 | $0.81 | $0.85 | 427,700 |
| 12/18/2025 | $0.82 | $0.88 | $0.82 | $0.85 | 217,105 |
| 12/17/2025 | $0.84 | $0.87 | $0.81 | $0.83 | 308,300 |
| 12/16/2025 | $0.86 | $0.89 | $0.82 | $0.83 | 362,000 |
| 12/15/2025 | $0.93 | $0.94 | $0.86 | $0.86 | 375,330 |
| 12/12/2025 | $0.94 | $0.97 | $0.92 | $0.92 | 146,066 |
| 12/11/2025 | $0.96 | $0.96 | $0.92 | $0.95 | 70,212 |
| 12/10/2025 | $0.93 | $0.97 | $0.93 | $0.96 | 154,000 |
| 12/9/2025 | $0.91 | $0.95 | $0.91 | $0.94 | 98,526 |
| 12/8/2025 | $0.99 | $0.99 | $0.87 | $0.91 | 737,000 |
| 12/5/2025 | $1.00 | $1.01 | $0.99 | $0.99 | 108,548 |
| 12/4/2025 | $0.99 | $1.02 | $0.97 | $1.02 | 165,301 |
| 12/3/2025 | $0.93 | $1.00 | $0.91 | $1.00 | 121,500 |
| 12/2/2025 | $0.93 | $0.97 | $0.93 | $0.95 | 145,770 |
| 12/1/2025 | $1.03 | $1.03 | $0.94 | $0.94 | 161,231 |
| 11/28/2025 | $0.96 | $1.02 | $0.95 | $1.00 | 179,320 |
| 11/26/2025 | $0.90 | $0.96 | $0.89 | $0.96 | 298,818 |
| 11/25/2025 | $0.91 | $0.92 | $0.89 | $0.91 | 134,200 |
| 11/24/2025 | $0.88 | $0.92 | $0.87 | $0.91 | 114,700 |
| 11/21/2025 | $0.88 | $0.90 | $0.84 | $0.89 | 296,726 |
| 11/20/2025 | $0.86 | $0.92 | $0.85 | $0.86 | 240,060 |
| 11/19/2025 | $0.87 | $0.90 | $0.84 | $0.86 | 364,623 |
| 11/18/2025 | $0.87 | $0.90 | $0.86 | $0.88 | 252,431 |
| 11/17/2025 | $0.94 | $0.94 | $0.86 | $0.87 | 395,828 |
| 11/14/2025 | $0.90 | $0.94 | $0.89 | $0.92 | 361,231 |
| 11/13/2025 | $0.98 | $0.98 | $0.91 | $0.91 | 384,200 |
| 11/12/2025 | $0.95 | $1.07 | $0.94 | $0.96 | 922,146 |
| 11/11/2025 | $1.05 | $1.06 | $1.02 | $1.05 | 414,021 |
| 11/10/2025 | $1.02 | $1.07 | $1.00 | $1.07 | 289,154 |
| 11/7/2025 | $1.00 | $1.01 | $0.96 | $0.99 | 717,400 |
| 11/6/2025 | $1.04 | $1.07 | $1.00 | $1.01 | 442,904 |
| 11/5/2025 | $1.03 | $1.09 | $1.01 | $1.04 | 425,600 |