RMTI | ROCKWELL MED | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ROCKWELL MED (RMTI)

NASDAQ

$8.12+$0.16 (+2.06%)

Price as of Sep 11, 2026 7:57 PM EDT

$32.1M
Market Cap
-50.86%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+12.43%

Low Price$7.41

High Price$8.31
3 Months
+27.85%

Low Price$5.51

High Price$8.31
1 Year
-50.86%

Low Price$5.51

High Price$8.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	7.87	8.34	7.87	7.96	-1.00%	42,754
09/10/2026	7.85	8.10	7.51	8.04	+1.07%	36,509
09/09/2026	7.72	8.18	7.28	7.96	-1.30%	21,388
09/08/2026	7.93	8.11	7.50	8.06	+0.94%	33,182
09/04/2026	7.90	8.09	7.78	7.99	0.00%	6,582
09/03/2026	7.91	8.06	7.85	7.99	-1.05%	5,432
09/02/2026	7.99	8.16	7.96	8.07	+0.31%	15,063
09/01/2026	8.28	8.28	7.90	8.05	-3.19%	25,005
08/31/2026	8.12	8.50	7.79	8.31	+1.71%	48,747
08/28/2026	7.83	8.27	7.70	8.17	+5.42%	36,438
08/27/2026	7.93	8.06	7.75	7.75	-2.08%	5,918
08/26/2026	7.99	8.40	7.71	7.92	-0.38%	55,032
08/25/2026	7.87	8.09	7.71	7.95	+0.57%	6,959
08/24/2026	7.82	8.00	7.77	7.90	-2.47%	15,170
08/21/2026	7.72	8.10	7.56	8.10	+6.02%	25,810
08/20/2026	7.50	7.80	7.50	7.64	+1.87%	50,254
08/19/2026	7.58	7.70	7.43	7.50	-0.27%	8,500
08/18/2026	7.49	7.80	7.25	7.52	+0.47%	38,036
08/17/2026	7.31	7.56	7.04	7.49	+1.01%	10,920
08/14/2026	7.70	7.70	7.36	7.41	-5.30%	20,822
08/13/2026	7.70	7.95	7.24	7.83	+4.19%	81,421
08/13/2026	-$0.40 Earnings
08/12/2026	7.15	7.80	6.88	7.51	+6.07%	37,992
08/11/2026	6.88	7.16	6.65	7.08	+3.51%	14,936
08/10/2026	7.29	7.30	6.60	6.84	-4.20%	81,118
08/07/2026	7.16	7.44	7.10	7.14	-0.28%	11,326
08/06/2026	7.24	7.39	7.16	7.16	-1.38%	14,238
08/05/2026	7.56	7.56	7.15	7.26	-4.10%	17,555
08/04/2026	7.34	7.68	7.24	7.57	+4.70%	36,654
08/03/2026	7.24	7.56	7.23	7.23	+0.56%	19,093
07/31/2026	7.24	7.26	7.07	7.19	+1.27%	18,363
07/30/2026	7.01	7.34	6.63	7.10	+3.20%	11,604
07/29/2026	6.93	7.00	6.62	6.88	-1.57%	21,057
07/28/2026	7.59	7.59	6.88	6.99	-0.14%	27,406
07/27/2026	6.65	7.48	6.65	7.00	+5.58%	63,503
07/24/2026	6.69	6.78	6.54	6.63	+1.61%	8,939
07/23/2026	6.41	6.62	6.41	6.53	+1.48%	16,998
07/22/2026	6.32	6.55	6.32	6.43	+2.31%	21,747
07/21/2026	6.32	6.54	6.05	6.29	-0.16%	23,601
07/20/2026	6.58	6.78	6.16	6.30	+2.78%	81,703
07/17/2026	5.72	6.19	5.62	6.13	+6.89%	101,106
07/16/2026	5.61	5.82	5.60	5.73	+1.60%	14,200
07/15/2026	5.67	5.71	5.62	5.64	+0.18%	7,693
07/14/2026	5.60	5.69	5.51	5.63	-0.71%	8,268
07/13/2026	5.71	5.72	5.51	5.67	+1.07%	28,399
07/10/2026	5.87	5.87	5.59	5.61	-2.69%	16,796
07/09/2026	5.64	5.79	5.51	5.77	+2.40%	31,759
07/08/2026	6.06	6.12	5.57	5.63	-7.70%	26,566
07/07/2026	5.57	6.14	5.55	6.10	+8.93%	83,835
07/06/2026	5.43	5.71	5.39	5.60	+1.08%	61,089
07/02/2026	5.15	5.56	4.89	5.54	+6.74%	90,720
07/01/2026	5.21	5.69	5.19	5.19	-5.72%	75,030
07/01/2026	1:10 Split
06/30/2026	5.72	5.82	5.50	5.51	-6.28%	671,530
06/29/2026	6.30	6.40	5.50	5.87	-9.77%	1,445,930
06/26/2026	6.45	6.80	6.45	6.51	+0.03%	208,306
06/25/2026	6.70	7.00	6.51	6.51	-4.20%	373,386
06/24/2026	6.70	6.84	6.70	6.79	+1.77%	268,636
06/23/2026	6.62	6.86	6.60	6.68	-0.25%	161,968
06/22/2026	6.60	6.85	6.47	6.69	+4.56%	331,730
06/18/2026	6.55	6.60	6.40	6.40	-1.61%	223,518
06/17/2026	6.60	6.87	6.50	6.51	-3.93%	160,543
06/16/2026	6.63	6.89	6.40	6.77	+5.48%	437,378
06/15/2026	6.24	6.65	6.24	6.42	+2.74%	122,333
06/12/2026	6.23	6.47	6.20	6.25	+0.35%	218,277
06/11/2026	6.63	6.67	6.03	6.23	-6.71%	487,382
06/10/2026	6.80	6.90	6.42	6.67	-2.74%	426,042
06/09/2026	6.69	6.99	6.61	6.86	+3.81%	189,637
06/08/2026	6.61	6.85	6.44	6.61	-0.53%	319,971
06/05/2026	6.80	6.95	6.41	6.65	-4.72%	421,000
06/04/2026	6.84	6.97	6.65	6.97	+3.21%	310,274
06/03/2026	7.18	7.18	6.61	6.76	-4.71%	577,761
06/02/2026	7.38	7.40	6.90	7.09	-1.27%	780,774
06/01/2026	7.41	7.44	7.10	7.18	-3.40%	450,608
05/29/2026	7.40	7.60	7.34	7.44	-1.80%	242,230
05/28/2026	7.50	7.64	7.27	7.57	-0.92%	213,607
05/27/2026	7.75	7.88	7.44	7.64	+1.14%	179,026
05/26/2026	8.00	8.10	7.48	7.56	-4.74%	552,670
05/22/2026	8.00	8.00	7.82	7.93	-2.06%	131,518
05/21/2026	8.01	8.10	7.90	8.10	-1.24%	133,747
05/20/2026	8.21	8.39	7.78	8.20	+2.71%	616,509
05/19/2026	7.80	8.00	7.70	7.98	+2.18%	95,031
05/18/2026	7.80	7.90	7.70	7.81	-1.35%	134,875
05/15/2026	7.97	7.99	7.60	7.92	-0.55%	379,119
05/14/2026	8.30	8.30	7.80	7.97	-0.57%	154,077
05/13/2026	8.21	8.42	7.90	8.01	-4.99%	173,236
05/12/2026	8.22	8.50	8.21	8.43	+0.57%	204,280
05/11/2026	8.30	8.50	8.30	8.38	+0.55%	125,002
05/08/2026	7.90	8.40	7.65	8.34	+6.76%	290,204
05/07/2026	7.98	8.00	7.37	7.81	-3.58%	550,520
05/07/2026	-$0.10 Earnings
05/06/2026	8.40	8.60	7.88	8.10	-5.85%	862,168
05/05/2026	8.80	9.00	8.50	8.60	-3.34%	264,762
05/04/2026	8.80	9.20	8.80	8.90	+0.20%	148,898
05/01/2026	8.81	9.00	8.51	8.88	+1.29%	149,543
04/30/2026	8.95	8.95	8.50	8.77	-2.56%	187,753
04/29/2026	9.00	9.00	8.60	9.00	+1.11%	180,302
04/28/2026	8.46	8.90	8.41	8.90	+5.24%	207,936
04/27/2026	8.73	8.95	8.37	8.46	-3.09%	168,640
04/24/2026	8.40	8.73	8.20	8.73	+1.99%	186,862