5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-35.33%
3 MONTH PERFORMANCE
-47.06%
6 MONTH PERFORMANCE
-70.65%
YEAR-TO-DATE PERFORMANCE
-47.06%
1 YEAR PERFORMANCE
-36.47%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.10 | $1.08 (-2.14%) | $1.12 | $1.07 | 160,845 | $33.70 M |
| 03/31/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.08 | 167,311 | $35.10 M |
| 03/28/2025 | $1.20 | $1.14 (-5%) | $1.25 | $1.14 | 255,149 | $35.41 M |
| 03/27/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 270,400 | $37.27 M |
| 03/26/2025 | $1.20 | $1.24 (3.33%) | $1.29 | $1.20 | 352,313 | $38.51 M |
| 03/25/2025 | $1.26 | $1.20 (-4.76%) | $1.30 | $1.18 | 581,225 | $37.27 M |
| 03/24/2025 | $1.35 | $1.26 (-6.67%) | $1.36 | $1.26 | 568,700 | $39.13 M |
| 03/21/2025 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.26 | 656,386 | $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 | 400,400 | $55.53 M |
| 03/18/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.70 | 98,535 | $54.58 M |
| 03/17/2025 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 138,644 | $54.97 M |
| 03/14/2025 | $1.64 | $1.70 (3.66%) | $1.75 | $1.64 | 111,255 | $53.64 M |
| 03/13/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.57 | 238,548 | $51.43 M |
| 03/12/2025 | $1.55 | $1.64 (5.81%) | $1.69 | $1.53 | 154,814 | $51.74 M |
| 03/11/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.49 | 221,900 | $47.96 M |
| 03/10/2025 | $1.61 | $1.54 (-4.35%) | $1.62 | $1.50 | 351,401 | $48.59 M |
| 03/07/2025 | $1.58 | $1.62 (2.53%) | $1.67 | $1.58 | 141,900 | $51.11 M |
| 03/06/2025 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.58 | 188,600 | $50.48 M |
| 03/05/2025 | $1.61 | $1.65 (2.48%) | $1.67 | $1.59 | 98,100 | $52.06 M |
| 03/04/2025 | $1.60 | $1.61 (0.63%) | $1.66 | $1.51 | 222,240 | $50.80 M |
| 03/03/2025 | $1.68 | $1.59 (-5.36%) | $1.74 | $1.59 | 133,818 | $50.17 M |
| 02/28/2025 | $1.64 | $1.67 (1.83%) | $1.69 | $1.61 | 164,467 | $52.69 M |
| 02/27/2025 | $1.68 | $1.63 (-2.98%) | $1.73 | $1.62 | 142,460 | $51.43 M |
| 02/26/2025 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.65 | 115,125 | $52.69 M |
| 02/25/2025 | $1.73 | $1.68 (-2.89%) | $1.77 | $1.66 | 232,758 | $53.01 M |
| 02/24/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.68 | 274,745 | $55.22 M |
| 02/21/2025 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.75 | 247,500 | $55.85 M |
| 02/20/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.79 | 162,400 | $56.79 M |
| 02/19/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.84 | 168,100 | $58.37 M |
| 02/18/2025 | $1.90 | $1.90 (0%) | $1.97 | $1.87 | 272,100 | $59.95 M |
| 02/14/2025 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.83 | 187,812 | $58.37 M |
| 02/13/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.81 | 266,965 | $58.69 M |
| 02/12/2025 | $1.79 | $1.82 (1.68%) | $1.85 | $1.76 | 302,888 | $57.42 M |
| 02/11/2025 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.75 | 469,100 | $56.48 M |
| 02/10/2025 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.83 | 431,515 | $59.00 M |
| 02/07/2025 | $2.00 | $1.90 (-5%) | $2.05 | $1.88 | 454,810 | $59.95 M |
| 02/06/2025 | $2.03 | $1.98 (-2.46%) | $2.08 | $1.97 | 224,200 | $62.47 M |
| 02/05/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.00 | 167,500 | $63.73 M |
| 02/04/2025 | $2.05 | $2.06 (0.49%) | $2.07 | $2.02 | 168,117 | $65.00 M |
| 02/03/2025 | $2.00 | $2.02 (1%) | $2.02 | $1.92 | 269,721 | $63.73 M |
| 01/31/2025 | $2.10 | $2.04 (-2.86%) | $2.12 | $2.00 | 178,083 | $64.37 M |
| 01/30/2025 | $2.06 | $2.07 (0.49%) | $2.12 | $2.06 | 178,161 | $65.31 M |
| 01/29/2025 | $2.12 | $2.04 (-3.77%) | $2.12 | $2.01 | 175,837 | $64.37 M |
| 01/28/2025 | $2.05 | $2.12 (3.41%) | $2.15 | $1.95 | 358,018 | $66.89 M |
| 01/27/2025 | $2.14 | $2.06 (-3.74%) | $2.19 | $2.01 | 465,537 | $65.00 M |
| 01/24/2025 | $2.23 | $2.20 (-1.35%) | $2.27 | $2.19 | 176,365 | $69.41 M |
| 01/23/2025 | $2.21 | $2.23 (0.9%) | $2.24 | $2.16 | 211,228 | $70.36 M |
| 01/22/2025 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.16 | 145,205 | $68.78 M |
| 01/21/2025 | $2.11 | $2.19 (3.79%) | $2.20 | $2.08 | 278,962 | $69.10 M |
| 01/17/2025 | $2.11 | $2.12 (0.47%) | $2.17 | $2.10 | 171,600 | $66.89 M |
| 01/16/2025 | $2.08 | $2.10 (0.96%) | $2.13 | $2.06 | 139,637 | $66.26 M |
| 01/15/2025 | $2.04 | $2.09 (2.45%) | $2.11 | $2.02 | 197,549 | $65.94 M |
| 01/14/2025 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.98 | 252,075 | $63.10 M |
| 01/13/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.97 | 526,800 | $63.42 M |
| 01/10/2025 | $2.10 | $2.08 (-0.95%) | $2.11 | $2.03 | 308,487 | $65.63 M |
| 01/08/2025 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.11 | 231,948 | $67.21 M |
| 01/07/2025 | $2.24 | $2.23 (-0.45%) | $2.29 | $2.19 | 220,925 | $70.36 M |
| 01/06/2025 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.24 | 389,329 | $71.31 M |
| 01/03/2025 | $2.20 | $2.33 (5.91%) | $2.36 | $2.20 | 400,936 | $73.52 M |
| 01/02/2025 | $2.04 | $2.22 (8.82%) | $2.24 | $2.04 | 585,140 | $70.05 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.
