Rockwell Medical, Inc. - Price History
Monthly price history for RMTI (Rockwell Medical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.70 | $1.70 |
| March 2024 | $1.66 | $1.66 |
| February 2024 | $1.41 | $1.41 |
| January 2024 | $1.32 | $1.32 |
| December 2023 | $1.89 | $1.89 |
| November 2023 | $1.78 | $1.78 |
| October 2023 | $1.78 | $1.78 |
| September 2023 | $2.08 | $2.08 |
| August 2023 | $2.33 | $2.33 |
| July 2023 | $3.57 | $3.57 |
| June 2023 | $5.46 | $5.46 |
| May 2023 | $3.32 | $3.32 |
| April 2023 | $2.76 | $2.76 |
| March 2023 | $1.81 | $1.81 |
| February 2023 | $1.64 | $1.64 |
| January 2023 | $1.49 | $1.49 |
| December 2022 | $1.02 | $1.02 |
| November 2022 | $1.09 | $1.09 |
| October 2022 | $0.98 | $0.98 |
| September 2022 | $1.32 | $1.32 |
| August 2022 | $1.81 | $1.81 |
| July 2022 | $1.42 | $1.42 |
| June 2022 | $1.29 | $1.29 |
| May 2022 | $1.64 | $1.64 |
| April 2022 | $3.61 | $0.33 |
| March 2022 | $5.18 | $0.47 |
| February 2022 | $3.71 | $0.34 |
| January 2022 | $4.52 | $0.41 |
| December 2021 | $4.51 | $0.41 |
| November 2021 | $4.68 | $0.42 |
| October 2021 | $5.90 | $0.54 |
| September 2021 | $6.56 | $0.60 |
| August 2021 | $7.30 | $0.66 |
| July 2021 | $8.03 | $0.73 |
| June 2021 | $10.01 | $0.91 |
| May 2021 | $9.57 | $0.87 |
| April 2021 | $10.61 | $0.96 |
| March 2021 | $12.76 | $1.16 |
| February 2021 | $14.85 | $1.35 |
| January 2021 | $13.20 | $1.20 |
| December 2020 | $11.11 | $1.01 |
| November 2020 | $11.55 | $1.05 |
| October 2020 | $9.38 | $0.85 |
| September 2020 | $11.77 | $1.07 |
| August 2020 | $14.41 | $1.31 |
| July 2020 | $18.92 | $1.72 |
| June 2020 | $21.45 | $1.95 |
| May 2020 | $23.54 | $2.14 |
| April 2020 | $25.63 | $2.33 |
| March 2020 | $22.55 | $2.05 |
| February 2020 | $30.91 | $2.81 |
| January 2020 | $28.71 | $2.61 |
| December 2019 | $26.84 | $2.44 |
| November 2019 | $25.08 | $2.28 |
| October 2019 | $24.31 | $2.21 |
| September 2019 | $30.36 | $2.76 |
| August 2019 | $28.16 | $2.56 |
| July 2019 | $29.26 | $2.66 |
| June 2019 | $33.11 | $3.01 |
| May 2019 | $50.60 | $4.60 |
| April 2019 | $52.91 | $4.81 |
| March 2019 | $62.59 | $5.69 |
| February 2019 | $51.15 | $4.65 |
| January 2019 | $34.32 | $3.12 |
| December 2018 | $24.86 | $2.26 |
| November 2018 | $36.41 | $3.31 |
| October 2018 | $44.88 | $4.08 |
| September 2018 | $46.42 | $4.22 |
| August 2018 | $54.01 | $4.91 |
| July 2018 | $44.66 | $4.06 |
| June 2018 | $54.23 | $4.93 |
| May 2018 | $59.18 | $5.38 |
| April 2018 | $58.19 | $5.29 |
| March 2018 | $57.31 | $5.21 |
| February 2018 | $64.13 | $5.83 |
| January 2018 | $61.32 | $5.58 |
| December 2017 | $64.02 | $5.82 |
| November 2017 | $67.43 | $6.13 |
| October 2017 | $66.66 | $6.06 |
| September 2017 | $94.16 | $8.56 |
| August 2017 | $69.52 | $6.32 |
| July 2017 | $78.43 | $7.13 |
| June 2017 | $87.23 | $7.93 |
| May 2017 | $78.76 | $7.16 |
| April 2017 | $94.60 | $8.60 |
| March 2017 | $68.86 | $6.26 |
| February 2017 | $65.34 | $5.94 |
| January 2017 | $63.91 | $5.81 |
| December 2016 | $72.05 | $6.55 |
| November 2016 | $71.50 | $6.50 |
| October 2016 | $63.91 | $5.81 |
| September 2016 | $73.70 | $6.70 |
| August 2016 | $79.86 | $7.26 |
| July 2016 | $88.55 | $8.05 |
| June 2016 | $83.27 | $7.57 |
| May 2016 | $105.49 | $9.59 |
| April 2016 | $101.75 | $9.25 |
| March 2016 | $82.61 | $7.51 |
| February 2016 | $105.60 | $9.60 |
| January 2016 | $68.86 | $6.26 |
| December 2015 | $112.64 | $10.24 |
| November 2015 | $133.43 | $12.13 |
| October 2015 | $127.38 | $11.58 |
| September 2015 | $84.81 | $7.71 |
| August 2015 | $131.67 | $11.97 |
| July 2015 | $151.80 | $13.80 |
| June 2015 | $177.32 | $16.12 |
| May 2015 | $121.77 | $11.07 |
| April 2015 | $106.81 | $9.71 |
| March 2015 | $120.23 | $10.93 |
| February 2015 | $110 | $10 |
| January 2015 | $118.69 | $10.79 |
| December 2014 | $113.08 | $10.28 |
| November 2014 | $98.45 | $8.95 |
| October 2014 | $95.92 | $8.72 |
| September 2014 | $100.54 | $9.14 |
| August 2014 | $104.94 | $9.54 |
| July 2014 | $111.10 | $10.10 |
| June 2014 | $131.89 | $11.99 |
| May 2014 | $123.86 | $11.26 |
| April 2014 | $111.76 | $10.16 |
| March 2014 | $139.26 | $12.66 |
| February 2014 | $139.59 | $12.69 |
| January 2014 | $112.86 | $10.26 |
| December 2013 | $114.84 | $10.44 |
| November 2013 | $160.93 | $14.63 |
| October 2013 | $126.61 | $11.51 |
| September 2013 | $125.41 | $11.40 |
| August 2013 | $60.83 | $5.53 |
| July 2013 | $55.55 | $5.05 |
| June 2013 | $39.71 | $3.61 |
| May 2013 | $45.32 | $4.12 |
| April 2013 | $46.64 | $4.24 |
| March 2013 | $43.56 | $3.96 |
| February 2013 | $48.51 | $4.41 |
| January 2013 | $67.32 | $6.12 |
| December 2012 | $88.55 | $8.05 |
| November 2012 | $80.08 | $7.28 |
| October 2012 | $78.98 | $7.18 |
| September 2012 | $89.87 | $8.17 |
| August 2012 | $87.78 | $7.98 |
| July 2012 | $99.22 | $9.02 |
| June 2012 | $102.41 | $9.31 |
| May 2012 | $93.61 | $8.51 |
| April 2012 | $101.75 | $9.25 |
| March 2012 | $104.06 | $9.46 |
| February 2012 | $104.39 | $9.49 |
| January 2012 | $119.13 | $10.83 |
| December 2011 | $93.17 | $8.47 |
| November 2011 | $83.05 | $7.55 |
| October 2011 | $92.73 | $8.43 |
| September 2011 | $89.76 | $8.16 |
| August 2011 | $99.22 | $9.02 |
| July 2011 | $117.81 | $10.71 |
| June 2011 | $141.24 | $12.84 |
| May 2011 | $165 | $15 |
| April 2011 | $112.97 | $10.27 |
| March 2011 | $98.79 | $8.98 |
| February 2011 | $100.32 | $9.12 |
| January 2011 | $102.96 | $9.36 |
| December 2010 | $86.90 | $7.90 |
| November 2010 | $85.69 | $7.79 |
| October 2010 | $93.94 | $8.54 |
| September 2010 | $77.88 | $7.08 |
| August 2010 | $64.68 | $5.88 |
| July 2010 | $59.51 | $5.41 |
| June 2010 | $58.85 | $5.35 |
| May 2010 | $60.83 | $5.53 |
| April 2010 | $63.91 | $5.81 |
| March 2010 | $63.58 | $5.78 |
| February 2010 | $65.56 | $5.96 |
| January 2010 | $77.44 | $7.04 |
| December 2009 | $84.59 | $7.69 |
| November 2009 | $68.31 | $6.21 |
| October 2009 | $74.25 | $6.75 |
| September 2009 | $85.58 | $7.78 |
| August 2009 | $88.11 | $8.01 |
| July 2009 | $98.78 | $8.98 |
| June 2009 | $83.05 | $7.55 |
| May 2009 | $66.77 | $6.07 |
| April 2009 | $54.67 | $4.97 |
| March 2009 | $46.75 | $4.25 |
| February 2009 | $41.14 | $3.74 |
| January 2009 | $39.71 | $3.61 |
| December 2008 | $46.09 | $4.19 |
| November 2008 | $40.95 | $3.72 |
| October 2008 | $28.85 | $2.62 |
| September 2008 | $45.54 | $4.14 |
| August 2008 | $54.89 | $4.99 |
| July 2008 | $65.89 | $5.99 |
| June 2008 | $77.14 | $7.01 |
| May 2008 | $67.10 | $6.10 |
| April 2008 | $60.83 | $5.53 |
| March 2008 | $67.32 | $6.12 |
| February 2008 | $70.62 | $6.42 |
| January 2008 | $72.18 | $6.56 |
| December 2007 | $78.98 | $7.18 |
| November 2007 | $82.94 | $7.54 |
| October 2007 | $80.30 | $7.30 |
| September 2007 | $62.70 | $5.70 |
| August 2007 | $57.09 | $5.19 |
| July 2007 | $58.37 | $5.31 |
| June 2007 | $60.50 | $5.50 |
| May 2007 | $69.74 | $6.34 |
| April 2007 | $71.50 | $6.50 |
| March 2007 | $74.80 | $6.80 |
| February 2007 | $83.60 | $7.60 |
| January 2007 | $73.04 | $6.64 |
| December 2006 | $78.43 | $7.13 |
| November 2006 | $80.30 | $7.30 |
| October 2006 | $79.20 | $7.20 |
| September 2006 | $84.48 | $7.68 |
| August 2006 | $84.06 | $7.64 |
| July 2006 | $72.27 | $6.57 |
| June 2006 | $75.46 | $6.86 |
| May 2006 | $72.27 | $6.57 |
| April 2006 | $86.13 | $7.83 |
| March 2006 | $91.30 | $8.30 |
| February 2006 | $58.74 | $5.34 |
| January 2006 | $47.96 | $4.36 |
| December 2005 | $49.17 | $4.47 |
| November 2005 | $51.70 | $4.70 |
| October 2005 | $51.70 | $4.70 |
| September 2005 | $41.69 | $3.79 |
| August 2005 | $36.96 | $3.36 |
| July 2005 | $34.43 | $3.13 |
| June 2005 | $34.65 | $3.15 |
| May 2005 | $34.10 | $3.10 |
| April 2005 | $32.12 | $2.92 |
| March 2005 | $36.07 | $3.28 |
| February 2005 | $34.43 | $3.13 |
| January 2005 | $36.96 | $3.36 |
| December 2004 | $34.65 | $3.15 |
| November 2004 | $33.88 | $3.08 |
| October 2004 | $34.11 | $3.10 |
| September 2004 | $32.77 | $2.98 |
| August 2004 | $37.18 | $3.38 |
| July 2004 | $25.19 | $2.29 |
| June 2004 | $30.91 | $2.81 |
| May 2004 | $36.30 | $3.30 |
| April 2004 | $41.80 | $3.80 |
| March 2004 | $41.69 | $3.79 |
| February 2004 | $43.12 | $3.92 |
| January 2004 | $43.01 | $3.91 |
| December 2003 | $43.89 | $3.99 |
| November 2003 | $33 | $3 |
| October 2003 | $33.65 | $3.06 |
| September 2003 | $33.99 | $3.09 |
| August 2003 | $28.05 | $2.55 |
| July 2003 | $24.64 | $2.24 |
| June 2003 | $22.32 | $2.03 |
| May 2003 | $13.86 | $1.26 |
| April 2003 | $14.85 | $1.35 |
| March 2003 | $14.19 | $1.29 |
| February 2003 | $7.59 | $0.69 |
| January 2003 | $6.93 | $0.63 |
| December 2002 | $6.49 | $0.59 |
| November 2002 | $6.93 | $0.63 |
| October 2002 | $7.37 | $0.67 |
| September 2002 | $7.92 | $0.72 |
| August 2002 | $9.57 | $0.87 |
| July 2002 | $10.23 | $0.93 |
| June 2002 | $13.20 | $1.20 |
| May 2002 | $16.39 | $1.49 |
| April 2002 | $18.70 | $1.70 |
| March 2002 | $26.73 | $2.43 |
| February 2002 | $19.80 | $1.80 |
| January 2002 | $19.90 | $1.81 |
| December 2001 | $15.40 | $1.40 |
| November 2001 | $13.75 | $1.25 |
| October 2001 | $11.99 | $1.09 |
| September 2001 | $7.76 | $0.70 |
| August 2001 | $11.55 | $1.05 |
| July 2001 | $15.07 | $1.37 |
| June 2001 | $14.30 | $1.30 |
| May 2001 | $13.42 | $1.22 |
| April 2001 | $8.14 | $0.74 |
| March 2001 | $8.94 | $0.81 |
| February 2001 | $6.88 | $0.62 |
| January 2001 | $11 | $1 |
| December 2000 | $8.25 | $0.75 |
| November 2000 | $11 | $1 |
| October 2000 | $17.19 | $1.56 |
| September 2000 | $16.16 | $1.47 |
| August 2000 | $18.56 | $1.69 |
| July 2000 | $17.53 | $1.59 |
| June 2000 | $18.56 | $1.69 |
| May 2000 | $25.09 | $2.28 |
| April 2000 | $21.31 | $1.94 |
| March 2000 | $43.31 | $3.94 |
| February 2000 | $42.62 | $3.88 |
| January 2000 | $33.34 | $3.03 |
| December 1999 | $31.28 | $2.84 |
| November 1999 | $31.62 | $2.88 |
| October 1999 | $32.31 | $2.94 |
| September 1999 | $34.38 | $3.12 |
| August 1999 | $36.44 | $3.31 |
| July 1999 | $45.38 | $4.12 |
| June 1999 | $47.78 | $4.34 |
| May 1999 | $41.25 | $3.75 |
| April 1999 | $41.25 | $3.75 |
| March 1999 | $39.88 | $3.62 |
| February 1999 | $33 | $3 |
| January 1999 | $30.25 | $2.75 |
| December 1998 | $27.50 | $2.50 |
| November 1998 | $19.25 | $1.75 |
| October 1998 | $28.19 | $2.56 |
| September 1998 | $28.88 | $2.62 |
| August 1998 | $35.75 | $3.25 |
| July 1998 | $34.38 | $3.12 |
| June 1998 | $34.38 | $3.12 |
| May 1998 | $26.12 | $2.38 |
| April 1998 | $13.75 | $1.25 |
| March 1998 | $15.81 | $1.44 |
| February 1998 | $22 | $2 |
| January 1998 | $55 | $5 |
RMTI
Price: $1.46
52 week price:
Earnings Per Share: -0.37 USD
P/E Ratio: -1.36
Exchange: NCM
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 309500
Ebitda: -4.9 millionMarket Capitalization: 47.4 million