MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMTI — Rockwell Medical, Inc. (DE) Common Stock
NasdaqRockwell Medical, Inc. (DE) Common Stock
$8.02
-0.20(-2.43%)
- O
- 8.08
- H
- 8.20
- L
- 8.02
- V
- 8.26K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.02
Period Return+609.73%
Period High$8.90
Period Low$0.60
Avg Daily Volume507.8K
Total Trading Days365
RMTI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.08 | $8.20 | $8.02 | $8.02 | $-0.20 | -2.43% | 8,256 | $8.07 | $8.02 $8.20 |
| Oct 7, 2026 | $7.68 | $8.31 | $7.68 | $8.22 | +$0.57 | +7.45% | 52,568 | $8.19 | $7.68 $8.31 |
| Oct 6, 2026 | $8.02 | $8.24 | $7.60 | $7.65 | $-0.58 | -7.05% | 65,437 | $8.01 | $7.60 $8.24 |
| Oct 5, 2026 | $8.50 | $8.55 | $8.23 | $8.23 | $-0.42 | -4.86% | 10,088 | $8.38 | $8.23 $8.55 |
| Oct 2, 2026 | $8.51 | $8.73 | $8.50 | $8.65 | +$0.08 | +0.93% | 12,587 | $8.65 | $8.50 $8.73 |
| Oct 1, 2026 | $8.42 | $8.74 | $8.42 | $8.57 | +$0.03 | +0.35% | 11,132 | $8.63 | $8.42 $8.74 |
| Sep 30, 2026 | $8.74 | $8.74 | $8.29 | $8.54 | $-0.14 | -1.61% | 21,256 | $8.56 | $8.29 $8.74 |
| Sep 29, 2026 | $8.60 | $8.73 | $8.53 | $8.68 | +$0.05 | +0.58% | 12,967 | $8.61 | $8.53 $8.73 |
| Sep 28, 2026 | $8.54 | $8.74 | $8.26 | $8.63 | +$0.26 | +3.11% | 17,659 | $8.56 | $8.26 $8.74 |
| Sep 25, 2026 | $8.42 | $8.56 | $8.35 | $8.37 | $-0.20 | -2.33% | 6,426 | $8.44 | $8.35 $8.56 |
| Sep 24, 2026 | $8.59 | $8.70 | $7.91 | $8.57 | +$0.00 | +0.00% | 15,848 | $8.41 | $7.91 $8.70 |
| Sep 23, 2026 | $8.26 | $8.83 | $8.26 | $8.57 | $-0.29 | -3.22% | 9,543 | $8.62 | $8.26 $8.83 |
| Sep 22, 2026 | $8.74 | $8.88 | $8.46 | $8.86 | +$0.16 | +1.78% | 27,311 | $8.71 | $8.46 $8.88 |
| Sep 21, 2026 | $8.15 | $8.90 | $8.06 | $8.70 | +$0.64 | +7.87% | 59,670 | $8.49 | $8.06 $8.90 |
| Sep 18, 2026 | $7.95 | $8.23 | $7.50 | $8.07 | +$0.16 | +1.96% | 44,478 | $7.87 | $7.50 $8.23 |
| Sep 17, 2026 | $7.89 | $7.91 | $7.80 | $7.91 | +$0.11 | +1.41% | 5,614 | $7.88 | $7.80 $7.91 |
| Sep 16, 2026 | $7.85 | $7.90 | $7.78 | $7.80 | $-0.05 | -0.64% | 2,916 | $7.87 | $7.78 $7.90 |
| Sep 15, 2026 | $7.70 | $7.96 | $7.70 | $7.85 | +$0.07 | +0.90% | 6,437 | $7.82 | $7.70 $7.96 |
| Sep 14, 2026 | $7.95 | $8.03 | $7.78 | $7.78 | $-0.18 | -2.26% | 5,880 | $7.92 | $7.78 $8.03 |
| Sep 11, 2026 | $7.87 | $8.34 | $7.87 | $7.96 | $-0.08 | -1.00% | 42,754 | $8.13 | $7.87 $8.34 |
| Sep 10, 2026 | $7.85 | $8.10 | $7.51 | $8.04 | +$0.09 | +1.07% | 36,510 | $7.81 | $7.51 $8.10 |
| Sep 9, 2026 | $7.72 | $8.18 | $7.28 | $7.96 | $-0.11 | -1.30% | 21,388 | $7.87 | $7.28 $8.18 |
| Sep 8, 2026 | $7.93 | $8.11 | $7.50 | $8.06 | +$0.08 | +0.94% | 33,185 | $7.87 | $7.50 $8.11 |
| Sep 4, 2026 | $7.90 | $8.09 | $7.78 | $7.99 | +$0.00 | +0.00% | 6,583 | $7.88 | $7.78 $8.09 |
| Sep 3, 2026 | $7.91 | $8.06 | $7.85 | $7.99 | $-0.09 | -1.05% | 5,432 | $7.95 | $7.85 $8.06 |
| Sep 2, 2026 | $7.99 | $8.16 | $7.96 | $8.07 | +$0.03 | +0.31% | 15,062 | $8.04 | $7.96 $8.16 |
| Sep 1, 2026 | $8.28 | $8.28 | $7.90 | $8.05 | $-0.27 | -3.19% | 25,005 | $8.03 | $7.90 $8.28 |
| Aug 31, 2026 | $8.12 | $8.50 | $7.79 | $8.31 | +$0.14 | +1.71% | 48,747 | $8.14 | $7.79 $8.50 |
| Aug 28, 2026 | $7.83 | $8.27 | $7.70 | $8.17 | +$0.42 | +5.42% | 36,439 | $8.04 | $7.70 $8.27 |
| Aug 27, 2026 | $7.93 | $8.06 | $7.75 | $7.75 | $-0.17 | -2.08% | 5,919 | $7.87 | $7.75 $8.06 |