2m 2m 2m 2m 2m 2m 2m
ROCKWELL MED (RMTI)
NASDAQ
$7.09+$0.01 (+0.20%)
Price as of Nov 12, 2026 7:20 AM EST- $28.5MMarket Cap
- -25.87%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
ROCKWELL MED (RMTI)
$7.09+$0.01 (+0.20%)
- 1 Month-10.27%Low Price$6.86High Price$8.09
- 3 Months0.00%Low Price$6.86High Price$8.86
- 1 Year-25.87%Low Price$5.51High Price$8.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 7.30 | 7.55 | 7.02 | 7.08 | -3.15% | 20,396 |
11/10/2026 | 7.54 | 7.66 | 7.31 | 7.31 | -2.79% | 17,052 |
11/09/2026 | 7.63 | 7.76 | 7.37 | 7.52 | -2.72% | 19,891 |
11/06/2026 | 7.52 | 7.99 | 7.22 | 7.73 | +1.71% | 16,154 |
11/05/2026 | 8.11 | 8.11 | 7.60 | 7.60 | -5.59% | 32,963 |
11/04/2026 | 7.96 | 8.39 | 7.83 | 8.05 | -0.49% | 17,310 |
11/03/2026 | 7.45 | 8.24 | 7.45 | 8.09 | +17.08% | 63,367 |
11/02/2026 | 7.20 | 7.22 | 6.75 | 6.91 | -2.26% | 10,656 |
10/30/2026 | 6.94 | 7.08 | 6.71 | 7.07 | -3.28% | 39,544 |
10/29/2026 | 6.98 | 7.31 | 6.98 | 7.31 | 0.00% | 4,348 |
10/28/2026 | 6.85 | 7.35 | 6.70 | 7.31 | +6.56% | 21,131 |
10/27/2026 | 7.00 | 7.14 | 6.68 | 6.86 | -2.00% | 29,880 |
10/26/2026 | 6.91 | 7.27 | 6.86 | 7.00 | +0.86% | 11,119 |
10/23/2026 | 7.06 | 7.62 | 6.94 | 6.94 | -1.70% | 13,261 |
10/22/2026 | 7.03 | 7.06 | 6.87 | 7.06 | -0.28% | 6,667 |
10/21/2026 | 7.18 | 7.50 | 7.05 | 7.08 | -2.07% | 23,783 |
10/20/2026 | 7.41 | 7.48 | 7.23 | 7.23 | -3.47% | 12,175 |
10/19/2026 | 7.43 | 7.70 | 7.41 | 7.49 | +0.81% | 16,781 |
10/16/2026 | 7.92 | 7.97 | 7.24 | 7.43 | -6.89% | 94,815 |
10/15/2026 | 7.76 | 8.24 | 7.36 | 7.98 | +4.18% | 79,793 |
10/14/2026 | 7.80 | 7.94 | 7.66 | 7.66 | -2.42% | 15,563 |
10/13/2026 | 7.71 | 8.10 | 7.56 | 7.85 | +3.70% | 30,634 |
10/12/2026 | 7.86 | 7.96 | 7.50 | 7.57 | -4.06% | 54,249 |
10/09/2026 | 7.97 | 8.03 | 7.89 | 7.89 | -1.62% | 7,999 |
10/08/2026 | 8.08 | 8.20 | 8.02 | 8.02 | -2.43% | 10,949 |
10/07/2026 | 7.68 | 8.31 | 7.68 | 8.22 | +7.45% | 52,568 |
10/06/2026 | 8.02 | 8.24 | 7.60 | 7.65 | -7.05% | 65,436 |
10/05/2026 | 8.50 | 8.55 | 8.23 | 8.23 | -4.86% | 10,088 |
10/02/2026 | 8.51 | 8.73 | 8.50 | 8.65 | +0.93% | 12,586 |
10/01/2026 | 8.42 | 8.74 | 8.42 | 8.57 | +0.35% | 11,131 |
09/30/2026 | 8.74 | 8.74 | 8.29 | 8.54 | -1.61% | 21,255 |
09/29/2026 | 8.60 | 8.73 | 8.53 | 8.68 | +0.58% | 12,967 |
09/28/2026 | 8.54 | 8.74 | 8.26 | 8.63 | +3.11% | 17,659 |
09/25/2026 | 8.42 | 8.56 | 8.35 | 8.37 | -2.33% | 6,425 |
09/24/2026 | 8.59 | 8.70 | 7.91 | 8.57 | 0.00% | 15,848 |
09/23/2026 | 8.26 | 8.83 | 8.26 | 8.57 | -3.22% | 9,543 |
09/22/2026 | 8.74 | 8.88 | 8.46 | 8.86 | +1.78% | 27,281 |
09/21/2026 | 8.15 | 8.90 | 8.06 | 8.70 | +7.87% | 59,670 |
09/18/2026 | 7.95 | 8.23 | 7.50 | 8.07 | +1.96% | 44,478 |
09/17/2026 | 7.89 | 7.91 | 7.80 | 7.91 | +1.41% | 5,613 |
09/16/2026 | 7.85 | 7.90 | 7.78 | 7.80 | -0.64% | 2,916 |
09/15/2026 | 7.70 | 7.96 | 7.70 | 7.85 | +0.90% | 6,469 |
09/14/2026 | 7.95 | 8.03 | 7.78 | 7.78 | -2.26% | 5,880 |
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 |