-
5 DAY PERFORMANCE
-10.65% -
1 MONTH PERFORMANCE
-32.08% -
3 MONTH PERFORMANCE
-8.91% -
6 MONTH PERFORMANCE
+32.77% -
YEAR-TO-DATE PERFORMANCE
+24.34% -
1 YEAR PERFORMANCE
+13.53%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.38 | $2.35 (-1.26%) | $2.47 | $2.33 | 838,293 | $74.15 M |
| 11/15/2024 | $2.40 | $2.36 (-1.67%) | $2.46 | $2.27 | 1.30 M | $74.46 M |
| 11/14/2024 | $2.66 | $2.49 (-6.39%) | $2.67 | $2.41 | 1.98 M | $78.56 M |
| 11/13/2024 | $3.00 | $2.63 (-12.33%) | $3.04 | $2.57 | 2.83 M | $82.98 M |
| 11/12/2024 | $3.48 | $2.83 (-18.68%) | $3.62 | $2.81 | 6.48 M | $89.29 M |
| 11/11/2024 | $4.76 | $4.65 (-2.31%) | $5.15 | $4.60 | 1.95 M | $146.72 M |
| 11/08/2024 | $4.40 | $4.43 (0.68%) | $4.68 | $4.22 | 1.44 M | $134.90 M |
| 11/07/2024 | $4.15 | $4.19 (0.96%) | $4.32 | $4.03 | 454,200 | $127.59 M |
| 11/06/2024 | $4.14 | $4.13 (-0.24%) | $4.18 | $3.95 | 531,600 | $125.77 M |
| 11/05/2024 | $3.88 | $4.10 (5.67%) | $4.18 | $3.80 | 513,532 | $124.85 M |
| 11/04/2024 | $3.80 | $3.89 (2.37%) | $4.03 | $3.78 | 438,830 | $118.46 M |
| 11/01/2024 | $3.70 | $3.79 (2.43%) | $3.88 | $3.70 | 322,676 | $115.41 M |
| 10/31/2024 | $3.68 | $3.65 (-0.82%) | $3.73 | $3.55 | 182,240 | $111.15 M |
| 10/30/2024 | $3.92 | $3.70 (-5.61%) | $3.95 | $3.50 | 666,038 | $112.67 M |
| 10/29/2024 | $3.85 | $3.96 (2.86%) | $4.02 | $3.80 | 443,274 | $120.59 M |
| 10/28/2024 | $3.87 | $3.83 (-1.03%) | $4.03 | $3.71 | 644,140 | $116.63 M |
| 10/25/2024 | $3.61 | $3.75 (3.88%) | $3.81 | $3.54 | 376,335 | $114.19 M |
| 10/24/2024 | $3.58 | $3.61 (0.84%) | $3.65 | $3.52 | 306,946 | $109.93 M |
| 10/23/2024 | $3.46 | $3.49 (0.87%) | $3.66 | $3.42 | 381,900 | $106.28 M |
| 10/22/2024 | $3.47 | $3.46 (-0.29%) | $3.52 | $3.42 | 112,200 | $105.36 M |
| 10/21/2024 | $3.47 | $3.48 (0.29%) | $3.52 | $3.40 | 166,244 | $105.97 M |
| 10/18/2024 | $3.57 | $3.46 (-3.08%) | $3.60 | $3.42 | 326,400 | $105.36 M |
| 10/17/2024 | $3.59 | $3.58 (-0.28%) | $3.71 | $3.55 | 411,700 | $109.02 M |
| 10/16/2024 | $3.44 | $3.53 (2.62%) | $3.55 | $3.40 | 344,615 | $107.49 M |
| 10/15/2024 | $3.49 | $3.44 (-1.43%) | $3.49 | $3.32 | 242,148 | $104.75 M |
| 10/14/2024 | $3.48 | $3.49 (0.29%) | $3.53 | $3.39 | 315,600 | $106.28 M |
| 10/11/2024 | $3.25 | $3.44 (5.85%) | $3.52 | $3.25 | 400,826 | $104.75 M |
| 10/10/2024 | $3.36 | $3.28 (-2.38%) | $3.37 | $3.25 | 310,224 | $99.88 M |
| 10/09/2024 | $3.38 | $3.36 (-0.59%) | $3.41 | $3.10 | 614,745 | $102.32 M |
| 10/08/2024 | $3.63 | $3.40 (-6.34%) | $3.65 | $3.37 | 590,789 | $103.54 M |
| 10/07/2024 | $3.64 | $3.65 (0.27%) | $3.80 | $3.61 | 379,400 | $111.15 M |
| 10/04/2024 | $3.58 | $3.64 (1.68%) | $3.67 | $3.53 | 302,439 | $110.84 M |
| 10/03/2024 | $3.53 | $3.56 (0.85%) | $3.66 | $3.47 | 400,894 | $108.41 M |
| 10/02/2024 | $3.60 | $3.64 (1.11%) | $3.73 | $3.56 | 241,444 | $110.84 M |
| 10/01/2024 | $3.93 | $3.68 (-6.36%) | $3.94 | $3.58 | 615,800 | $112.06 M |
| 09/30/2024 | $3.63 | $3.97 (9.37%) | $3.97 | $3.59 | 727,132 | $120.89 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 |