RMTI
ROCKWELL MEDICAL (RMTI)
NASDAQ
$0.69+$0.01 (+2.12%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $29.3M
    Market Cap
  • -33.10%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -21.46%
    Low Price$0.68
    High Price$0.86
  • 3 Months
    -21.99%
    Low Price$0.68
    High Price$1.06
  • 1 Year
    -30.77%
    Low Price$0.68
    High Price$1.83
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.72
0.72
0.66
0.68
-4.71%
577,761
06/02/2026
0.74
0.74
0.69
0.71
-1.27%
780,774
06/01/2026
0.74
0.74
0.71
0.72
-3.40%
450,608
05/29/2026
0.74
0.76
0.73
0.74
-1.80%
242,230
05/28/2026
0.75
0.76
0.73
0.76
-0.92%
213,607
05/27/2026
0.78
0.79
0.74
0.76
+1.14%
179,026
05/26/2026
0.80
0.81
0.75
0.76
-4.74%
552,670
05/22/2026
0.80
0.80
0.78
0.79
-2.06%
131,518
05/21/2026
0.80
0.81
0.79
0.81
-1.24%
133,747
05/20/2026
0.82
0.84
0.78
0.82
+2.71%
616,509
05/19/2026
0.78
0.80
0.77
0.80
+2.18%
95,031
05/18/2026
0.78
0.79
0.77
0.78
-1.35%
134,875
05/15/2026
0.80
0.80
0.76
0.79
-0.55%
379,119
05/14/2026
0.83
0.83
0.78
0.80
-0.57%
154,077
05/13/2026
0.82
0.84
0.79
0.80
-4.99%
173,236
05/12/2026
0.82
0.85
0.82
0.84
+0.57%
204,280
05/11/2026
0.83
0.85
0.83
0.84
+0.55%
125,002
05/08/2026
0.79
0.84
0.76
0.83
+6.76%
290,204
05/07/2026
0.80
0.80
0.74
0.78
-3.58%
550,520
05/07/2026
-$0.01 Earnings
05/06/2026
0.84
0.86
0.79
0.81
-5.85%
862,168
05/05/2026
0.88
0.90
0.85
0.86
-3.34%
264,762
05/04/2026
0.88
0.92
0.88
0.89
+0.20%
148,898
05/01/2026
0.88
0.90
0.85
0.89
+1.29%
149,543
04/30/2026
0.90
0.90
0.85
0.88
-2.56%
187,753
04/29/2026
0.90
0.90
0.86
0.90
+1.11%
180,302
04/28/2026
0.85
0.89
0.84
0.89
+5.24%
207,936
04/27/2026
0.87
0.90
0.84
0.85
-3.09%
168,640
04/24/2026
0.84
0.87
0.82
0.87
+1.99%
186,862
04/23/2026
0.87
0.90
0.84
0.86
-0.44%
162,433
04/22/2026
0.87
0.89
0.85
0.86
-1.23%
235,327
04/21/2026
0.94
0.94
0.85
0.87
-7.30%
490,065
04/20/2026
0.88
0.94
0.88
0.94
+2.74%
191,157
04/17/2026
0.91
0.94
0.90
0.91
-0.27%
194,032
04/16/2026
0.91
0.93
0.88
0.92
-0.10%
144,112
04/15/2026
0.90
0.93
0.85
0.92
-1.06%
517,913
04/14/2026
0.93
0.94
0.90
0.93
-1.38%
156,880
04/13/2026
0.90
0.94
0.90
0.94
+3.31%
37,813
04/10/2026
0.92
0.94
0.89
0.91
-2.17%
156,648
04/09/2026
0.94
0.96
0.92
0.93
-0.98%
93,334
04/08/2026
0.95
0.97
0.93
0.94
-1.12%
150,205
04/07/2026
0.96
0.96
0.92
0.95
-1.56%
85,630
04/06/2026
0.93
0.97
0.90
0.96
+0.84%
181,962
04/02/2026
0.93
0.96
0.90
0.96
+2.54%
125,531
04/01/2026
0.89
0.94
0.89
0.93
+4.48%
163,688
03/31/2026
0.85
0.90
0.83
0.89
+5.06%
108,662
03/30/2026
0.86
0.88
0.83
0.85
-2.30%
299,339
03/27/2026
0.93
0.94
0.87
0.87
-7.63%
246,263
03/26/2026
0.90
0.95
0.88
0.94
-9.41%
743,093
03/26/2026
$0.02 Earnings
03/25/2026
1.05
1.09
1.03
1.04
+0.97%
698,216
03/24/2026
1.03
1.05
1.02
1.03
+0.98%
306,910
03/23/2026
1.04
1.05
0.99
1.02
-2.86%
143,613
03/20/2026
1.03
1.05
0.98
1.05
+1.94%
224,513
03/19/2026
1.02
1.05
1.00
1.03
0.00%
181,410
03/18/2026
1.05
1.08
1.01
1.03
-2.83%
226,540
03/17/2026
0.97
1.08
0.92
1.06
+10.96%
516,346
03/16/2026
0.89
0.97
0.89
0.96
+6.61%
440,826
03/13/2026
0.93
0.93
0.88
0.90
-0.09%
321,814
03/12/2026
0.90
0.91
0.87
0.90
-0.77%
127,341
03/11/2026
0.88
0.93
0.87
0.90
+2.17%
280,472
03/10/2026
0.92
0.92
0.87
0.88
-1.98%
388,648
03/09/2026
0.86
0.93
0.85
0.90
+4.20%
310,941
03/06/2026
0.88
0.90
0.86
0.87
-2.69%
274,867
03/05/2026
0.87
0.90
0.87
0.89
-0.20%
220,096
03/04/2026
0.89
0.91
0.87
0.89
-0.83%
267,839
03/03/2026
0.90
0.92
0.87
0.90
-0.12%
260,080
03/02/2026
0.89
0.93
0.89
0.90
-0.01%
219,455
02/27/2026
0.92
0.94
0.89
0.90
-3.29%
265,424
02/26/2026
0.91
0.96
0.91
0.93
+0.12%
149,923
02/25/2026
0.94
0.94
0.89
0.93
-1.00%
298,404
02/24/2026
0.91
0.95
0.89
0.94
+2.02%
170,106
02/23/2026
0.95
0.99
0.92
0.92
-3.32%
232,492
02/20/2026
1.01
1.03
0.95
0.95
-5.69%
393,497
02/19/2026
1.05
1.05
0.98
1.01
-3.81%
280,233
02/18/2026
1.04
1.07
1.01
1.05
+1.94%
367,117
02/17/2026
1.01
1.03
0.98
1.03
+1.98%
261,432
02/13/2026
1.02
1.06
1.00
1.01
-0.98%
140,192
02/12/2026
1.07
1.09
1.00
1.02
-6.42%
196,755
02/11/2026
1.10
1.10
1.04
1.09
0.00%
256,602
02/10/2026
1.09
1.12
1.08
1.09
+0.93%
181,086
02/09/2026
1.06
1.10
1.04
1.08
+1.89%
173,282
02/06/2026
1.00
1.09
1.00
1.06
+6.00%
286,922
02/05/2026
1.03
1.05
1.00
1.00
-2.91%
325,891
02/04/2026
1.12
1.14
1.02
1.03
-8.04%
406,958
02/03/2026
1.13
1.18
1.09
1.12
-1.75%
353,710
02/02/2026
1.06
1.18
1.06
1.14
+6.54%
482,692
01/30/2026
1.08
1.11
1.05
1.07
-1.83%
219,850
01/29/2026
1.13
1.13
1.07
1.09
-3.54%
260,349
01/28/2026
1.14
1.18
1.12
1.13
-1.74%
342,606
01/27/2026
1.10
1.17
1.07
1.15
+5.50%
328,197
01/26/2026
1.15
1.15
1.07
1.09
-5.22%
542,015
01/23/2026
1.10
1.20
1.10
1.15
+2.68%
563,794
01/22/2026
1.23
1.23
1.11
1.12
-8.94%
1,157,615
01/21/2026
1.27
1.29
1.16
1.23
-2.38%
1,907,229
01/20/2026
1.11
1.29
1.08
1.26
+31.62%
24,185,367
01/16/2026
0.96
0.99
0.95
0.96
+0.75%
64,844
01/15/2026
0.96
0.99
0.95
0.95
-0.76%
153,823
01/14/2026
0.95
0.98
0.92
0.96
+0.75%
137,508
01/13/2026
0.97
1.00
0.95
0.95
-4.56%
145,005