-
5 DAY PERFORMANCE
+5.04% -
1 MONTH PERFORMANCE
+38.46% -
3 MONTH PERFORMANCE
+137.13% -
6 MONTH PERFORMANCE
+132.94% -
YEAR-TO-DATE PERFORMANCE
+109.52% -
1 YEAR PERFORMANCE
+90.38%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.63 | $3.97 (9.37%) | $3.97 | $3.59 | 727,132 | $120.59 M |
| 09/27/2024 | $3.78 | $3.66 (-3.17%) | $3.86 | $3.54 | 563,015 | $111.45 M |
| 09/26/2024 | $3.79 | $3.77 (-0.53%) | $3.88 | $3.67 | 400,158 | $114.80 M |
| 09/25/2024 | $3.78 | $3.74 (-1.06%) | $3.86 | $3.63 | 828,299 | $113.89 M |
| 09/24/2024 | $3.98 | $3.79 (-4.77%) | $4.07 | $3.78 | 594,200 | $115.41 M |
| 09/23/2024 | $4.40 | $3.92 (-10.91%) | $4.43 | $3.92 | 1.05 M | $119.37 M |
| 09/20/2024 | $4.19 | $4.40 (5.01%) | $4.57 | $4.15 | 1.02 M | $133.99 M |
| 09/19/2024 | $4.09 | $4.14 (1.22%) | $4.45 | $4.09 | 826,411 | $126.07 M |
| 09/18/2024 | $3.94 | $4.02 (2.03%) | $4.12 | $3.88 | 477,700 | $122.42 M |
| 09/17/2024 | $3.86 | $3.94 (2.07%) | $4.14 | $3.86 | 453,604 | $119.98 M |
| 09/16/2024 | $3.93 | $3.85 (-2.04%) | $4.15 | $3.82 | 625,148 | $117.24 M |
| 09/13/2024 | $4.20 | $3.88 (-7.62%) | $4.20 | $3.66 | 833,522 | $118.15 M |
| 09/12/2024 | $4.14 | $4.16 (0.48%) | $4.38 | $4.04 | 1.02 M | $126.68 M |
| 09/11/2024 | $3.87 | $4.10 (5.94%) | $4.38 | $3.87 | 1.99 M | $124.85 M |
| 09/10/2024 | $3.47 | $3.79 (9.22%) | $3.94 | $3.46 | 1.56 M | $115.41 M |
| 09/09/2024 | $3.05 | $3.53 (15.74%) | $3.59 | $3.05 | 1.17 M | $107.49 M |
| 09/06/2024 | $3.06 | $2.98 (-2.61%) | $3.08 | $2.91 | 369,748 | $90.75 M |
| 09/05/2024 | $3.12 | $3.04 (-2.56%) | $3.13 | $2.92 | 504,034 | $92.57 M |
| 09/04/2024 | $3.21 | $3.13 (-2.49%) | $3.27 | $3.02 | 519,300 | $95.31 M |
| 09/03/2024 | $2.90 | $3.24 (11.72%) | $3.43 | $2.90 | 1.51 M | $98.66 M |
| 08/30/2024 | $2.96 | $2.86 (-3.38%) | $2.98 | $2.78 | 328,700 | $87.09 M |
| 08/29/2024 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.85 | 366,272 | $89.22 M |
| 08/28/2024 | $3.09 | $3.03 (-1.94%) | $3.10 | $2.96 | 275,800 | $92.27 M |
| 08/27/2024 | $3.03 | $3.07 (1.32%) | $3.11 | $2.98 | 401,935 | $93.49 M |
| 08/26/2024 | $3.08 | $3.06 (-0.65%) | $3.20 | $3.02 | 565,239 | $93.18 M |
| 08/23/2024 | $3.00 | $3.04 (1.33%) | $3.11 | $2.85 | 552,300 | $92.57 M |
| 08/22/2024 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.90 | 471,800 | $90.14 M |
| 08/21/2024 | $3.13 | $3.10 (-0.96%) | $3.21 | $3.02 | 811,010 | $94.40 M |
| 08/20/2024 | $3.09 | $2.99 (-3.24%) | $3.23 | $2.85 | 1.07 M | $91.05 M |
| 08/19/2024 | $2.56 | $2.91 (13.67%) | $2.99 | $2.56 | 1.13 M | $88.61 M |
| 08/16/2024 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.49 | 255,297 | $78.57 M |
| 08/15/2024 | $2.45 | $2.56 (4.49%) | $2.62 | $2.35 | 630,500 | $77.96 M |
| 08/14/2024 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.16 | 355,446 | $71.87 M |
| 08/13/2024 | $2.43 | $2.40 (-1.23%) | $2.47 | $2.33 | 317,015 | $73.08 M |
| 08/12/2024 | $2.23 | $2.38 (6.73%) | $2.40 | $2.18 | 303,268 | $72.47 M |
| 08/09/2024 | $2.20 | $2.17 (-1.36%) | $2.28 | $2.08 | 261,400 | $66.08 M |
| 08/08/2024 | $2.06 | $2.14 (3.88%) | $2.19 | $1.93 | 658,103 | $65.17 M |
| 08/07/2024 | $1.81 | $1.77 (-2.21%) | $1.84 | $1.73 | 101,000 | $53.90 M |
| 08/06/2024 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.73 | 80,000 | $53.90 M |
| 08/05/2024 | $1.64 | $1.73 (5.49%) | $1.80 | $1.60 | 194,200 | $52.68 M |
| 08/02/2024 | $1.78 | $1.76 (-1.12%) | $1.82 | $1.71 | 67,346 | $51.62 M |
| 08/01/2024 | $1.83 | $1.83 (0%) | $1.88 | $1.80 | 72,321 | $53.67 M |
| 07/31/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.78 | 66,339 | $53.67 M |
| 07/30/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.78 | 91,415 | $53.38 M |
| 07/29/2024 | $1.89 | $1.84 (-2.65%) | $1.95 | $1.84 | 83,004 | $53.96 M |
| 07/26/2024 | $1.82 | $1.89 (3.85%) | $1.97 | $1.82 | 82,920 | $55.43 M |
| 07/25/2024 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.81 | 121,000 | $54.26 M |
| 07/24/2024 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.86 | 72,700 | $55.72 M |
| 07/23/2024 | $1.92 | $1.94 (1.04%) | $1.98 | $1.87 | 96,200 | $56.89 M |
| 07/22/2024 | $1.94 | $1.95 (0.52%) | $1.99 | $1.89 | 82,022 | $57.19 M |
| 07/19/2024 | $1.88 | $1.92 (2.13%) | $1.96 | $1.88 | 56,301 | $56.31 M |
| 07/18/2024 | $2.01 | $1.90 (-5.47%) | $2.06 | $1.87 | 164,096 | $55.72 M |
| 07/17/2024 | $2.05 | $2.03 (-0.98%) | $2.08 | $1.90 | 206,785 | $59.53 M |
| 07/16/2024 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.04 | 125,658 | $61.00 M |
| 07/15/2024 | $2.13 | $2.15 (0.94%) | $2.17 | $2.05 | 102,058 | $63.05 M |
| 07/12/2024 | $2.17 | $2.13 (-1.84%) | $2.28 | $2.07 | 268,222 | $62.47 M |
| 07/11/2024 | $2.01 | $2.11 (4.98%) | $2.19 | $1.99 | 336,392 | $61.88 M |
| 07/10/2024 | $1.83 | $1.93 (5.46%) | $2.03 | $1.82 | 346,695 | $56.60 M |
| 07/09/2024 | $1.82 | $1.83 (0.55%) | $1.89 | $1.78 | 143,244 | $53.67 M |
| 07/08/2024 | $1.70 | $1.82 (7.06%) | $1.84 | $1.70 | 196,487 | $53.38 M |
| 07/05/2024 | $1.74 | $1.72 (-1.15%) | $1.76 | $1.67 | 119,248 | $50.44 M |
| 07/03/2024 | $1.70 | $1.77 (4.12%) | $1.77 | $1.70 | 25,138 | $51.91 M |
| 07/02/2024 | $1.68 | $1.69 (0.6%) | $1.72 | $1.66 | 97,789 | $49.56 M |
| 07/01/2024 | $1.76 | $1.67 (-5.11%) | $1.77 | $1.67 | 105,198 | $48.98 M |