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 )

1.765 +0.025 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 1.670 1.795 1.620 1.780 164,825 +0.09(+5.33%)
Oct 30, 2023 1.660 1.710 1.630 1.690 135,308 +0.02(+1.20%)
Oct 27, 2023 1.580 1.710 1.560 1.670 151,688 +0.09(+5.70%)
Oct 26, 2023 1.580 1.623 1.530 1.580 195,033 -0.02(-1.25%)
Oct 25, 2023 1.730 1.740 1.600 1.600 125,481 -0.14(-8.05%)
Oct 24, 2023 1.730 1.820 1.710 1.740 253,246 +0.04(+2.35%)
Oct 23, 2023 1.660 1.750 1.650 1.700 134,271 +0.02(+1.19%)
Oct 20, 2023 1.690 1.755 1.640 1.680 222,812 -0.02(-1.18%)
Oct 19, 2023 1.770 1.800 1.690 1.700 182,101 -0.08(-4.76%)
Oct 18, 2023 1.900 1.900 1.770 1.785 279,832 -0.12(-6.54%)
Oct 17, 2023 1.870 1.970 1.870 1.910 240,322 +0.03(+1.60%)
Oct 16, 2023 1.940 1.980 1.870 1.880 378,208 -0.09(-4.33%)
Oct 13, 2023 1.950 2.080 1.950 1.965 162,277 -0.01(-0.51%)
Oct 12, 2023 2.170 2.240 1.920 1.975 517,408 -0.17(-8.14%)
Oct 11, 2023 2.460 2.460 2.120 2.150 572,455 -0.29(-11.89%)
Oct 10, 2023 2.170 2.480 2.170 2.440 387,135 +0.28(+12.96%)
Oct 09, 2023 2.220 2.250 2.140 2.160 320,777 -0.13(-5.68%)
Oct 06, 2023 2.110 2.305 2.110 2.290 337,598 +0.15(+7.01%)
Oct 05, 2023 2.080 2.185 2.020 2.140 354,769 +0.07(+3.38%)
Oct 04, 2023 2.050 2.070 1.925 2.070 335,806 +0.01(+0.49%)
Oct 03, 2023 2.100 2.140 2.010 2.060 179,672 +0.03(+1.48%)
Oct 02, 2023 2.080 2.130 2.005 2.030 233,917 -0.05(-2.40%)
Sep 29, 2023 2.050 2.190 2.030 2.080 301,639 +0.08(+4.00%)
Sep 28, 2023 1.850 2.060 1.850 2.000 381,423 +0.15(+8.11%)
Sep 27, 2023 1.850 1.890 1.825 1.850 109,153 +0.02(+1.09%)
Sep 26, 2023 1.850 1.900 1.810 1.830 169,981 -0.03(-1.61%)
Sep 25, 2023 1.870 1.920 1.850 1.860 191,346 -0.04(-2.11%)
Sep 22, 2023 1.900 1.945 1.880 1.900 167,810 -0.02(-1.04%)
Sep 21, 2023 1.900 1.990 1.880 1.920 310,816 +0.02(+1.05%)
Sep 20, 2023 1.960 1.990 1.880 1.900 217,061 -0.05(-2.56%)
Sep 19, 2023 2.010 2.030 1.930 1.950 425,740 -0.06(-2.99%)
Sep 18, 2023 2.070 2.129 2.000 2.010 368,448 -0.07(-3.13%)
Sep 15, 2023 2.150 2.200 2.070 2.075 436,052 -0.09(-4.38%)
Sep 14, 2023 2.150 2.230 1.870 2.170 690,040 +0.04(+1.88%)
Sep 13, 2023 2.220 2.370 2.120 2.130 509,343 -0.12(-5.33%)
Sep 12, 2023 2.170 2.290 2.170 2.250 236,528 +0.02(+0.90%)
Sep 11, 2023 2.160 2.349 2.151 2.230 445,228 +0.08(+3.72%)
Sep 08, 2023 2.110 2.162 2.070 2.150 269,546 +0.07(+3.37%)
Sep 07, 2023 2.140 2.160 2.040 2.080 224,908 -0.10(-4.59%)
Sep 06, 2023 2.260 2.280 2.120 2.180 360,943 -0.08(-3.54%)
Sep 05, 2023 2.350 2.370 2.230 2.260 254,196 -0.09(-3.83%)
Sep 01, 2023 2.340 2.439 2.339 2.350 204,329 +0.02(+0.86%)
Aug 31, 2023 2.380 2.380 2.280 2.330 252,702 -0.03(-1.27%)
Aug 30, 2023 2.370 2.400 2.320 2.360 238,908 -0.04(-1.67%)
Aug 29, 2023 2.350 2.475 2.300 2.400 327,105 +0.06(+2.56%)
Aug 28, 2023 2.320 2.410 2.290 2.340 309,585 +0.04(+1.74%)
Aug 25, 2023 2.340 2.360 2.240 2.300 222,034 -0.05(-2.13%)
Aug 24, 2023 2.420 2.480 2.300 2.350 341,138 -0.09(-3.69%)
Aug 23, 2023 2.280 2.510 2.263 2.440 466,103 +0.15(+6.55%)
Aug 22, 2023 2.360 2.390 2.220 2.290 337,158 -0.05(-2.14%)
Aug 21, 2023 2.190 2.390 2.170 2.340 616,885 +0.13(+5.88%)
Aug 18, 2023 2.150 2.290 2.103 2.210 392,541 +0.00(+0.23%)
Aug 17, 2023 2.260 2.310 2.150 2.205 576,931 -0.05(-2.43%)
Aug 16, 2023 2.730 2.730 2.145 2.260 2,092,924 -0.50(-18.12%)
Aug 15, 2023 2.820 2.910 2.710 2.760 475,612 -0.09(-3.16%)
Aug 14, 2023 3.070 3.070 2.630 2.850 812,065 -0.13(-4.36%)
Aug 11, 2023 2.840 3.050 2.810 2.980 653,553 +0.08(+2.76%)
Aug 10, 2023 2.800 3.030 2.784 2.900 530,124 +0.12(+4.32%)
Aug 09, 2023 3.030 3.097 2.760 2.780 999,781 -0.29(-9.45%)
Aug 08, 2023 2.960 3.150 2.950 3.070 508,074 +0.03(+0.99%)
Aug 07, 2023 3.110 3.156 2.950 3.040 530,759 -0.10(-3.18%)
Aug 04, 2023 3.320 3.440 3.090 3.140 758,379 -0.17(-5.14%)
Aug 03, 2023 3.290 3.470 3.190 3.310 644,171 +0.04(+1.22%)
Aug 02, 2023 3.320 3.340 3.220 3.270 805,041 -0.15(-4.39%)
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.