5 DAY PERFORMANCE
-4.01%
1 MONTH PERFORMANCE
-14.55%
3 MONTH PERFORMANCE
-43.71%
6 MONTH PERFORMANCE
-58.95%
YEAR-TO-DATE PERFORMANCE
-53.92%
1 YEAR PERFORMANCE
-47.78%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.96 | $0.94 (-1.66%) | $0.99 | $0.93 | 224.47 K | $32.68 M |
| 05/28/2025 | $0.97 | $0.96 (-0.8%) | $0.99 | $0.95 | 104.49 K | $32.74 M |
| 05/27/2025 | $0.98 | $0.96 (-1.77%) | $1.00 | $0.96 | 120.54 K | $32.84 M |
| 05/23/2025 | $0.99 | $0.98 (-0.87%) | $1.01 | $0.95 | 151.81 K | $33.40 M |
| 05/22/2025 | $1.02 | $1.00 (-2.28%) | $1.02 | $0.98 | 117.52 K | $34.00 M |
| 05/21/2025 | $1.05 | $1.00 (-5.17%) | $1.07 | $0.99 | 149.20 K | $33.96 M |
| 05/20/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.04 | 170.30 K | $36.50 M |
| 05/19/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $0.99 | 304.80 K | $35.47 M |
| 05/16/2025 | $0.99 | $1.01 (2.01%) | $1.03 | $0.98 | 287.65 K | $34.45 M |
| 05/15/2025 | $1.02 | $0.98 (-3.95%) | $1.02 | $0.96 | 258.16 K | $33.42 M |
| 05/14/2025 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.00 | 255.51 K | $34.45 M |
| 05/13/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.00 | 402.70 K | $36.50 M |
| 05/12/2025 | $1.29 | $1.04 (-19.38%) | $1.30 | $1.03 | 775.30 K | $35.47 M |
| 05/09/2025 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.10 | 152.63 K | $38.20 M |
| 05/08/2025 | $1.12 | $1.17 (4.46%) | $1.21 | $1.12 | 253.70 K | $38.47 M |
| 05/07/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 170.60 K | $36.82 M |
| 05/06/2025 | $1.19 | $1.11 (-6.72%) | $1.23 | $1.09 | 293.50 K | $36.49 M |
| 05/05/2025 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.16 | 194.50 K | $39.12 M |
| 05/02/2025 | $1.21 | $1.23 (1.65%) | $1.31 | $1.18 | 604.80 K | $40.44 M |
| 05/01/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.06 | 82.20 K | $35.51 M |
| 04/30/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.05 | 66.56 K | $35.51 M |
| 04/29/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 129.11 K | $36.17 M |
| 04/28/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.11 | 86.80 K | $37.15 M |
| 04/25/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 126.80 K | $36.34 M |
| 04/24/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.14 | 133.00 K | $36.96 M |
| 04/23/2025 | $1.06 | $1.15 (8.49%) | $1.17 | $1.06 | 283.51 K | $35.72 M |
| 04/22/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.01 | 224.30 K | $32.61 M |
| 04/21/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 96.20 K | $31.68 M |
| 04/17/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 74.15 K | $31.99 M |
| 04/16/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 141.86 K | $31.99 M |
| 04/15/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.02 | 221.50 K | $32.30 M |
| 04/14/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.02 | 181.20 K | $32.61 M |
| 04/11/2025 | $1.06 | $1.06 (0%) | $1.11 | $1.04 | 208.92 K | $32.92 M |
| 04/10/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.00 | 323.90 K | $33.23 M |
| 04/09/2025 | $0.99 | $1.11 (11.77%) | $1.11 | $0.93 | 238.31 K | $34.47 M |
| 04/08/2025 | $0.97 | $0.99 (1.82%) | $1.06 | $0.97 | 229.72 K | $30.75 M |
| 04/07/2025 | $0.93 | $0.97 (4.41%) | $1.05 | $0.86 | 429.33 K | $30.16 M |
| 04/04/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.96 | 313.93 K | $31.06 M |
| 04/03/2025 | $1.07 | $1.02 (-4.67%) | $1.13 | $1.01 | 294.22 K | $31.68 M |
| 04/02/2025 | $1.07 | $1.12 (4.67%) | $1.13 | $1.07 | 198.80 K | $34.79 M |
| 04/01/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 194.79 K | $33.54 M |
| 03/31/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.08 | 167.31 K | $35.10 M |
| 03/28/2025 | $1.20 | $1.14 (-5%) | $1.25 | $1.14 | 255.15 K | $35.41 M |
| 03/27/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 270.40 K | $37.27 M |
| 03/26/2025 | $1.20 | $1.24 (3.33%) | $1.29 | $1.20 | 352.31 K | $38.51 M |
| 03/25/2025 | $1.26 | $1.20 (-4.76%) | $1.30 | $1.18 | 581.23 K | $37.27 M |
| 03/24/2025 | $1.35 | $1.26 (-6.67%) | $1.36 | $1.26 | 568.70 K | $39.13 M |
| 03/21/2025 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.26 | 656.39 K | $41.93 M |
| 03/20/2025 | $1.40 | $1.40 (0%) | $1.52 | $1.33 | 1.23 M | $44.17 M |
| 03/19/2025 | $1.70 | $1.76 (3.53%) | $1.86 | $1.70 | 400.40 K | $55.53 M |
| 03/18/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.70 | 98.54 K | $54.58 M |
| 03/17/2025 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 138.64 K | $54.97 M |
| 03/14/2025 | $1.64 | $1.70 (3.66%) | $1.75 | $1.64 | 111.26 K | $53.64 M |
| 03/13/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.57 | 238.55 K | $51.43 M |
| 03/12/2025 | $1.55 | $1.64 (5.81%) | $1.69 | $1.53 | 154.81 K | $51.74 M |
| 03/11/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.49 | 221.90 K | $47.96 M |
| 03/10/2025 | $1.61 | $1.54 (-4.35%) | $1.62 | $1.50 | 351.40 K | $48.59 M |
| 03/07/2025 | $1.58 | $1.62 (2.53%) | $1.67 | $1.58 | 141.90 K | $51.11 M |
| 03/06/2025 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.58 | 188.60 K | $50.48 M |
| 03/05/2025 | $1.61 | $1.65 (2.48%) | $1.67 | $1.59 | 98.10 K | $52.06 M |
| 03/04/2025 | $1.60 | $1.61 (0.63%) | $1.66 | $1.51 | 222.24 K | $50.80 M |
| 03/03/2025 | $1.68 | $1.59 (-5.36%) | $1.74 | $1.59 | 133.82 K | $50.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
