Rockwell Medical, Inc. - Common Stock (RMTI)

Historical Prices For Rockwell Medical, Inc. - Common Stock (RMTI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.07	1.13	1.07	1.12	198,756	1.12
4/01/2025	1.10	1.12	1.06	1.08	194,740	1.08
3/31/2025	1.13	1.14	1.08	1.13	167,311	1.13
3/28/2025	1.20	1.25	1.14	1.14	255,149	1.14
3/27/2025	1.24	1.27	1.18	1.20	270,362	1.20
3/26/2025	1.20	1.29	1.20	1.24	352,313	1.24
3/25/2025	1.26	1.30	1.18	1.20	581,225	1.20
3/24/2025	1.35	1.36	1.26	1.26	568,431	1.26
3/21/2025	1.39	1.43	1.26	1.35	656,386	1.35
3/20/2025	1.40	1.52	1.33	1.40	1,228,246	1.40
3/19/2025	1.70	1.86	1.70	1.76	400,141	1.76
3/18/2025	1.78	1.78	1.70	1.73	98,479	1.73
3/17/2025	1.70	1.79	1.70	1.77	138,594	1.77
3/14/2025	1.64	1.75	1.64	1.70	111,255	1.70
3/13/2025	1.64	1.67	1.57	1.63	238,548	1.63
3/12/2025	1.55	1.69	1.53	1.64	154,813	1.64
3/11/2025	1.53	1.58	1.49	1.52	221,899	1.52
3/10/2025	1.61	1.62	1.50	1.54	351,021	1.54
3/07/2025	1.58	1.67	1.58	1.62	141,889	1.62
3/06/2025	1.65	1.67	1.58	1.60	187,993	1.60
3/05/2025	1.61	1.67	1.59	1.65	98,055	1.65
3/04/2025	1.60	1.66	1.51	1.61	222,229	1.61
3/03/2025	1.68	1.74	1.59	1.59	133,618	1.59
2/28/2025	1.64	1.69	1.61	1.67	164,467	1.67
2/27/2025	1.68	1.73	1.62	1.63	142,364	1.63
2/26/2025	1.68	1.73	1.65	1.67	115,125	1.67
2/25/2025	1.73	1.77	1.66	1.68	232,643	1.68
2/24/2025	1.79	1.79	1.68	1.75	273,139	1.75
2/21/2025	1.79	1.83	1.75	1.77	247,452	1.77
2/20/2025	1.85	1.85	1.79	1.80	161,354	1.80
2/19/2025	1.92	1.92	1.84	1.85	166,936	1.85
2/18/2025	1.90	1.97	1.87	1.90	270,547	1.90
2/14/2025	1.87	1.90	1.83	1.85	187,812	1.85
2/13/2025	1.83	1.89	1.81	1.86	266,934	1.86
2/12/2025	1.79	1.85	1.76	1.82	302,888	1.82
2/11/2025	1.88	1.90	1.75	1.79	469,062	1.79
2/10/2025	1.90	1.93	1.83	1.87	431,515	1.87
2/07/2025	2.00	2.05	1.88	1.90	454,810	1.90
2/06/2025	2.03	2.08	1.97	1.98	224,193	1.98
2/05/2025	2.07	2.10	2.00	2.02	167,491	2.02
2/04/2025	2.05	2.07	2.02	2.06	168,066	2.06
2/03/2025	2.00	2.02	1.92	2.02	269,696	2.02
1/31/2025	2.10	2.12	2.00	2.04	178,083	2.04
1/30/2025	2.06	2.12	2.06	2.07	178,100	2.07
1/29/2025	2.12	2.12	2.01	2.04	174,887	2.04
1/28/2025	2.05	2.15	1.95	2.12	358,018	2.12
1/27/2025	2.14	2.19	2.01	2.06	464,637	2.06
1/24/2025	2.23	2.27	2.19	2.20	176,365	2.20
1/23/2025	2.21	2.23	2.16	2.23	211,128	2.23
1/22/2025	2.20	2.23	2.16	2.18	145,205	2.18
1/21/2025	2.11	2.20	2.08	2.19	278,912	2.19
1/17/2025	2.11	2.17	2.10	2.12	171,585	2.12
1/16/2025	2.08	2.13	2.06	2.10	139,636	2.10
1/15/2025	2.04	2.11	2.02	2.09	197,548	2.09
1/14/2025	2.06	2.06	1.98	2.00	252,022	2.00
1/13/2025	2.05	2.05	1.97	2.01	526,789	2.01
1/10/2025	2.10	2.10	2.03	2.08	308,487	2.08
1/08/2025	2.22	2.23	2.11	2.13	231,948	2.13
1/07/2025	2.24	2.29	2.19	2.23	220,830	2.23
1/06/2025	2.37	2.41	2.24	2.25	389,245	2.25
1/03/2025	2.20	2.35	2.20	2.33	400,936	2.33