Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical IN (NQ: RMTI )

1.540 +0.080 (+5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.380 1.430 1.330 1.410 243,709 +0.05(+3.68%)
Feb 28, 2024 1.350 1.380 1.290 1.360 129,098 -0.01(-0.73%)
Feb 27, 2024 1.360 1.390 1.310 1.370 190,570 +0.00(+0.00%)
Feb 26, 2024 1.250 1.370 1.245 1.370 154,235 +0.11(+8.73%)
Feb 23, 2024 1.250 1.280 1.230 1.260 165,470 -0.03(-2.33%)
Feb 22, 2024 1.290 1.320 1.250 1.290 238,593 -0.04(-3.01%)
Feb 21, 2024 1.340 1.380 1.300 1.330 202,017 -0.01(-0.75%)
Feb 20, 2024 1.340 1.360 1.290 1.340 84,028 -0.01(-0.74%)
Feb 16, 2024 1.370 1.430 1.320 1.350 160,261 -0.04(-2.88%)
Feb 15, 2024 1.300 1.390 1.250 1.390 99,531 +0.10(+7.75%)
Feb 14, 2024 1.290 1.330 1.240 1.290 164,440 +0.00(+0.00%)
Feb 13, 2024 1.280 1.350 1.250 1.290 158,210 -0.05(-3.73%)
Feb 12, 2024 1.300 1.410 1.281 1.340 216,668 +0.04(+3.08%)
Feb 09, 2024 1.240 1.300 1.230 1.300 146,130 +0.07(+5.69%)
Feb 08, 2024 1.260 1.280 1.198 1.230 221,956 -0.02(-1.60%)
Feb 07, 2024 1.240 1.260 1.210 1.250 78,962 -0.01(-0.79%)
Feb 06, 2024 1.220 1.290 1.200 1.260 156,456 +0.01(+0.80%)
Feb 05, 2024 1.280 1.280 1.160 1.250 197,071 -0.05(-3.85%)
Feb 02, 2024 1.290 1.300 1.210 1.300 350,099 +0.00(+0.00%)
Feb 01, 2024 1.350 1.350 1.260 1.300 128,330 -0.02(-1.52%)
Jan 31, 2024 1.390 1.410 1.320 1.320 170,996 -0.10(-7.04%)
Jan 30, 2024 1.330 1.450 1.300 1.420 222,386 +0.08(+5.97%)
Jan 29, 2024 1.420 1.430 1.340 1.340 98,544 -0.08(-5.63%)
Jan 26, 2024 1.380 1.440 1.360 1.420 87,260 +0.04(+2.90%)
Jan 25, 2024 1.360 1.420 1.330 1.380 141,446 +0.02(+1.47%)
Jan 24, 2024 1.470 1.480 1.340 1.360 238,973 -0.09(-6.21%)
Jan 23, 2024 1.440 1.490 1.410 1.450 118,764 +0.01(+0.69%)
Jan 22, 2024 1.410 1.460 1.380 1.440 145,129 +0.06(+4.35%)
Jan 19, 2024 1.450 1.472 1.380 1.380 145,689 -0.10(-6.76%)
Jan 18, 2024 1.420 1.510 1.382 1.480 325,237 +0.04(+2.78%)
Jan 17, 2024 1.490 1.490 1.410 1.440 146,128 -0.04(-2.70%)
Jan 16, 2024 1.520 1.532 1.480 1.480 234,070 -0.06(-3.90%)
Jan 12, 2024 1.530 1.600 1.530 1.540 96,068 +0.00(+0.00%)
Jan 11, 2024 1.590 1.590 1.520 1.540 281,497 -0.03(-1.91%)
Jan 10, 2024 1.610 1.630 1.550 1.570 212,685 -0.03(-1.88%)
Jan 09, 2024 1.650 1.650 1.580 1.600 276,596 -0.05(-3.03%)
Jan 08, 2024 1.750 1.750 1.590 1.650 426,587 -0.10(-5.71%)
Jan 05, 2024 1.710 1.779 1.710 1.750 99,205 +0.03(+1.74%)
Jan 04, 2024 1.730 1.765 1.700 1.720 118,161 -0.01(-0.58%)
Jan 03, 2024 1.850 1.860 1.715 1.730 290,807 -0.13(-6.99%)
Jan 02, 2024 1.890 1.940 1.850 1.860 184,774 -0.03(-1.59%)
Dec 29, 2023 1.930 2.020 1.860 1.890 239,305 -0.06(-3.08%)
Dec 28, 2023 1.890 2.070 1.880 1.950 1,280,578 +0.03(+1.56%)
Dec 27, 2023 1.920 1.970 1.890 1.920 206,025 -0.01(-0.52%)
Dec 26, 2023 1.890 1.950 1.870 1.930 243,913 +0.04(+2.12%)
Dec 22, 2023 1.850 1.940 1.850 1.890 210,879 +0.05(+2.72%)
Dec 21, 2023 1.830 1.870 1.790 1.840 171,476 +0.05(+2.79%)
Dec 20, 2023 1.750 1.920 1.730 1.790 423,652 +0.06(+3.47%)
Dec 19, 2023 1.740 1.770 1.670 1.730 372,991 +0.04(+2.37%)
Dec 18, 2023 1.720 1.789 1.690 1.690 186,884 -0.06(-3.15%)
Dec 15, 2023 1.760 1.819 1.700 1.745 298,392 -0.00(-0.29%)
Dec 14, 2023 1.760 1.820 1.730 1.750 407,874 +0.01(+0.57%)
Dec 13, 2023 1.620 1.770 1.612 1.740 339,638 +0.10(+6.10%)
Dec 12, 2023 1.720 1.720 1.625 1.640 297,206 -0.08(-4.65%)
Dec 11, 2023 1.780 1.800 1.685 1.720 184,192 -0.04(-2.27%)
Dec 08, 2023 1.670 1.840 1.670 1.760 529,249 +0.11(+6.67%)
Dec 07, 2023 1.680 1.731 1.610 1.650 405,419 -0.02(-1.20%)
Dec 06, 2023 1.740 1.810 1.670 1.670 214,016 -0.11(-6.18%)
Dec 05, 2023 1.760 1.795 1.660 1.780 264,704 +0.00(+0.00%)
Dec 04, 2023 1.810 1.840 1.760 1.780 264,209 -0.06(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.