5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
-40.41%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
+33.12%
Rockwell Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $2.04 | $2.04 (0.04%) | $2.06 | $2.02 | 19,454 | |
| 01/14/2025 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.98 | 251,021 | $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 |
| 12/31/2024 | $2.05 | $2.04 (-0.49%) | $2.10 | $2.03 | 246,470 | $64.37 M |
| 12/30/2024 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.04 | 535,668 | $64.68 M |
| 12/27/2024 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.09 | 287,729 | $67.52 M |
| 12/26/2024 | $2.12 | $2.16 (1.89%) | $2.17 | $2.06 | 346,169 | $68.15 M |
| 12/24/2024 | $2.13 | $2.15 (0.94%) | $2.17 | $2.11 | 137,600 | $67.84 M |
| 12/23/2024 | $2.08 | $2.11 (1.44%) | $2.14 | $2.00 | 402,900 | $66.57 M |
| 12/20/2024 | $2.02 | $2.08 (2.97%) | $2.12 | $1.98 | 480,200 | $65.63 M |
| 12/19/2024 | $2.13 | $2.05 (-3.76%) | $2.16 | $2.04 | 435,855 | $64.68 M |
| 12/18/2024 | $2.22 | $2.09 (-5.86%) | $2.25 | $2.05 | 650,065 | $65.94 M |
| 12/17/2024 | $2.14 | $2.22 (3.74%) | $2.34 | $2.11 | 1.34 M | $70.05 M |
| 12/16/2024 | $2.02 | $2.01 (-0.5%) | $2.09 | $1.98 | 616,722 | $63.42 M |
| 12/13/2024 | $2.05 | $2.04 (-0.49%) | $2.10 | $2.03 | 442,500 | $64.37 M |
| 12/12/2024 | $2.04 | $2.07 (1.47%) | $2.09 | $2.01 | 464,300 | $65.31 M |
| 12/11/2024 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.00 | 744,600 | $64.37 M |
| 12/10/2024 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.05 | 547,722 | $65.63 M |
| 12/09/2024 | $2.12 | $2.14 (0.94%) | $2.17 | $2.09 | 549,804 | $67.52 M |
| 12/06/2024 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.11 | 608,600 | $67.21 M |
| 12/05/2024 | $2.23 | $2.18 (-2.24%) | $2.24 | $2.13 | 615,213 | $68.78 M |
| 12/04/2024 | $2.21 | $2.23 (0.9%) | $2.29 | $2.21 | 480,100 | $70.36 M |
| 12/03/2024 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.15 | 886,500 | $69.41 M |
| 12/02/2024 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.20 | 639,669 | $70.68 M |
| 11/29/2024 | $2.27 | $2.29 (0.88%) | $2.29 | $2.21 | 413,000 | $72.25 M |
| 11/27/2024 | $2.27 | $2.22 (-2.2%) | $2.32 | $2.20 | 505,163 | $70.05 M |
| 11/26/2024 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.19 | 789,046 | $70.99 M |
| 11/25/2024 | $2.30 | $2.31 (0.43%) | $2.40 | $2.23 | 1.33 M | $72.88 M |
| 11/22/2024 | $2.20 | $2.25 (2.27%) | $2.31 | $2.18 | 659,509 | $70.99 M |
| 11/21/2024 | $2.33 | $2.20 (-5.58%) | $2.36 | $2.15 | 1.07 M | $69.41 M |
| 11/20/2024 | $2.51 | $2.33 (-7.17%) | $2.52 | $2.27 | 718,949 | $73.52 M |
| 11/19/2024 | $2.36 | $2.49 (5.51%) | $2.59 | $2.32 | 1.01 M | $78.56 M |
| 11/18/2024 | $2.38 | $2.35 (-1.26%) | $2.47 | $2.33 | 845,508 | $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 |