Rockwell Medical, Inc. ( RMTI) - Price History
Monthly price history for RMTI (Rockwell Medical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $7.08 | $7.08 |
| September 2026 | $8.54 | $8.54 |
| August 2026 | $8.31 | $8.31 |
| July 2026 | $7.19 | $7.19 |
| June 2026 | $5.50 | $0.55 |
| May 2026 | $7.44 | $0.74 |
| April 2026 | $8.77 | $0.88 |
| March 2026 | $8.93 | $0.89 |
| February 2026 | $9.01 | $0.90 |
| January 2026 | $10.70 | $1.07 |
| December 2025 | $8.34 | $0.83 |
| November 2025 | $9.95 | $1 |
| October 2025 | $11.10 | $1.11 |
| September 2025 | $12 | $1.20 |
| August 2025 | $17.10 | $1.71 |
| July 2025 | $9.30 | $0.93 |
| June 2025 | $8.48 | $0.85 |
| May 2025 | $9.83 | $0.98 |
| April 2025 | $10.80 | $1.08 |
| March 2025 | $11.30 | $1.13 |
| February 2025 | $16.70 | $1.67 |
| January 2025 | $20.40 | $2.04 |
| December 2024 | $20.40 | $2.04 |
| November 2024 | $22.90 | $2.29 |
| October 2024 | $36.50 | $3.65 |
| September 2024 | $39.70 | $3.97 |
| August 2024 | $28.60 | $2.86 |
| July 2024 | $18.30 | $1.83 |
| June 2024 | $17.60 | $1.76 |
| May 2024 | $17.55 | $1.76 |
| April 2024 | $14.60 | $1.46 |
| March 2024 | $16.60 | $1.66 |
| February 2024 | $14.10 | $1.41 |
| January 2024 | $13.20 | $1.32 |
| December 2023 | $18.90 | $1.89 |
| November 2023 | $17.85 | $1.78 |
| October 2023 | $17.80 | $1.78 |
| September 2023 | $20.80 | $2.08 |
| August 2023 | $23.30 | $2.33 |
| July 2023 | $35.70 | $3.57 |
| June 2023 | $54.60 | $5.46 |
| May 2023 | $33.20 | $3.32 |
| April 2023 | $27.60 | $2.76 |
| March 2023 | $18.10 | $1.81 |
| February 2023 | $16.40 | $1.64 |
| January 2023 | $14.90 | $1.49 |
| December 2022 | $10.15 | $1.02 |
| November 2022 | $10.90 | $1.09 |
| October 2022 | $9.77 | $0.98 |
| September 2022 | $13.20 | $1.32 |
| August 2022 | $18.10 | $1.81 |
| July 2022 | $14.20 | $1.42 |
| June 2022 | $12.90 | $1.29 |
| May 2022 | $16.40 | $1.64 |
| April 2022 | $36.08 | $0.33 |
| March 2022 | $51.84 | $0.47 |
| February 2022 | $37.07 | $0.34 |
| January 2022 | $45.23 | $0.41 |
| December 2021 | $45.10 | $0.41 |
| November 2021 | $46.75 | $0.42 |
| October 2021 | $59 | $0.54 |
| September 2021 | $65.56 | $0.60 |
| August 2021 | $73.04 | $0.66 |
| July 2021 | $80.30 | $0.73 |
| June 2021 | $100.11 | $0.91 |
| May 2021 | $95.71 | $0.87 |
| April 2021 | $106.11 | $0.96 |
| March 2021 | $127.60 | $1.16 |
| February 2021 | $148.50 | $1.35 |
| January 2021 | $132 | $1.20 |
| December 2020 | $111.10 | $1.01 |
| November 2020 | $115.50 | $1.05 |
| October 2020 | $93.76 | $0.85 |
| September 2020 | $117.70 | $1.07 |
| August 2020 | $144.10 | $1.31 |
| July 2020 | $189.20 | $1.72 |
| June 2020 | $214.50 | $1.95 |
| May 2020 | $235.40 | $2.14 |
| April 2020 | $256.30 | $2.33 |
| March 2020 | $225.50 | $2.05 |
| February 2020 | $309.10 | $2.81 |
| January 2020 | $287.10 | $2.61 |
| December 2019 | $268.40 | $2.44 |
| November 2019 | $250.80 | $2.28 |
| October 2019 | $243.10 | $2.21 |
| September 2019 | $303.60 | $2.76 |
| August 2019 | $281.60 | $2.56 |
| July 2019 | $292.60 | $2.66 |
| June 2019 | $331.10 | $3.01 |
| May 2019 | $506 | $4.60 |
| April 2019 | $529.10 | $4.81 |
| March 2019 | $625.90 | $5.69 |
| February 2019 | $511.50 | $4.65 |
| January 2019 | $343.20 | $3.12 |
| December 2018 | $248.60 | $2.26 |
| November 2018 | $364.10 | $3.31 |
| October 2018 | $448.80 | $4.08 |
| September 2018 | $464.20 | $4.22 |
| August 2018 | $540.10 | $4.91 |
| July 2018 | $446.60 | $4.06 |
| June 2018 | $542.30 | $4.93 |
| May 2018 | $591.80 | $5.38 |
| April 2018 | $581.90 | $5.29 |
| March 2018 | $573.10 | $5.21 |
| February 2018 | $641.30 | $5.83 |
| January 2018 | $613.25 | $5.58 |
| December 2017 | $640.20 | $5.82 |
| November 2017 | $674.30 | $6.13 |
| October 2017 | $666.60 | $6.06 |
| September 2017 | $941.60 | $8.56 |
| August 2017 | $695.20 | $6.32 |
| July 2017 | $784.30 | $7.13 |
| June 2017 | $872.30 | $7.93 |
| May 2017 | $787.60 | $7.16 |
| April 2017 | $946 | $8.60 |
| March 2017 | $688.60 | $6.26 |
| February 2017 | $653.40 | $5.94 |
| January 2017 | $639.10 | $5.81 |
| December 2016 | $720.50 | $6.55 |
| November 2016 | $715 | $6.50 |
| October 2016 | $639.10 | $5.81 |
| September 2016 | $737 | $6.70 |
| August 2016 | $798.60 | $7.26 |
| July 2016 | $885.50 | $8.05 |
| June 2016 | $832.70 | $7.57 |
| May 2016 | $1,054.90 | $9.59 |
| April 2016 | $1,017.50 | $9.25 |
| March 2016 | $826.10 | $7.51 |
| February 2016 | $1,056 | $9.60 |
| January 2016 | $688.60 | $6.26 |
| December 2015 | $1,126.40 | $10.24 |
| November 2015 | $1,334.30 | $12.13 |
| October 2015 | $1,273.80 | $11.58 |
| September 2015 | $848.10 | $7.71 |
| August 2015 | $1,316.70 | $11.97 |
| July 2015 | $1,518 | $13.80 |
| June 2015 | $1,773.20 | $16.12 |
| May 2015 | $1,217.70 | $11.07 |
| April 2015 | $1,068.10 | $9.71 |
| March 2015 | $1,202.30 | $10.93 |
| February 2015 | $1,100 | $10 |
| January 2015 | $1,186.90 | $10.79 |
| December 2014 | $1,130.80 | $10.28 |
| November 2014 | $984.50 | $8.95 |
| October 2014 | $959.20 | $8.72 |
| September 2014 | $1,005.40 | $9.14 |
| August 2014 | $1,049.40 | $9.54 |
| July 2014 | $1,111 | $10.10 |
| June 2014 | $1,318.90 | $11.99 |
| May 2014 | $1,238.60 | $11.26 |
| April 2014 | $1,117.60 | $10.16 |
| March 2014 | $1,392.60 | $12.66 |
| February 2014 | $1,395.90 | $12.69 |
| January 2014 | $1,128.60 | $10.26 |
| December 2013 | $1,148.40 | $10.44 |
| November 2013 | $1,609.30 | $14.63 |
| October 2013 | $1,266.10 | $11.51 |
| September 2013 | $1,254.11 | $11.40 |
| August 2013 | $608.30 | $5.53 |
| July 2013 | $555.50 | $5.05 |
| June 2013 | $397.10 | $3.61 |
| May 2013 | $453.20 | $4.12 |
| April 2013 | $466.40 | $4.24 |
| March 2013 | $435.60 | $3.96 |
| February 2013 | $485.10 | $4.41 |
| January 2013 | $673.20 | $6.12 |
| December 2012 | $885.50 | $8.05 |
| November 2012 | $800.80 | $7.28 |
| October 2012 | $789.77 | $7.18 |
| September 2012 | $898.70 | $8.17 |
| August 2012 | $877.80 | $7.98 |
| July 2012 | $992.20 | $9.02 |
| June 2012 | $1,024.10 | $9.31 |
| May 2012 | $936.10 | $8.51 |
| April 2012 | $1,017.50 | $9.25 |
| March 2012 | $1,040.60 | $9.46 |
| February 2012 | $1,043.90 | $9.49 |
| January 2012 | $1,191.30 | $10.83 |
| December 2011 | $931.70 | $8.47 |
| November 2011 | $830.50 | $7.55 |
| October 2011 | $927.30 | $8.43 |
| September 2011 | $897.60 | $8.16 |
| August 2011 | $992.20 | $9.02 |
| July 2011 | $1,178.10 | $10.71 |
| June 2011 | $1,412.40 | $12.84 |
| May 2011 | $1,650 | $15 |
| April 2011 | $1,129.70 | $10.27 |
| March 2011 | $987.91 | $8.98 |
| February 2011 | $1,003.20 | $9.12 |
| January 2011 | $1,029.60 | $9.36 |
| December 2010 | $869 | $7.90 |
| November 2010 | $856.90 | $7.79 |
| October 2010 | $939.40 | $8.54 |
| September 2010 | $778.80 | $7.08 |
| August 2010 | $646.80 | $5.88 |
| July 2010 | $595.10 | $5.41 |
| June 2010 | $588.50 | $5.35 |
| May 2010 | $608.30 | $5.53 |
| April 2010 | $639.10 | $5.81 |
| March 2010 | $635.80 | $5.78 |
| February 2010 | $655.60 | $5.96 |
| January 2010 | $774.40 | $7.04 |
| December 2009 | $845.90 | $7.69 |
| November 2009 | $683.10 | $6.21 |
| October 2009 | $742.50 | $6.75 |
| September 2009 | $855.80 | $7.78 |
| August 2009 | $881.10 | $8.01 |
| July 2009 | $987.80 | $8.98 |
| June 2009 | $830.50 | $7.55 |
| May 2009 | $667.70 | $6.07 |
| April 2009 | $546.70 | $4.97 |
| March 2009 | $467.50 | $4.25 |
| February 2009 | $411.40 | $3.74 |
| January 2009 | $397.10 | $3.61 |
| December 2008 | $460.90 | $4.19 |
| November 2008 | $409.50 | $3.72 |
| October 2008 | $288.48 | $2.62 |
| September 2008 | $455.39 | $4.14 |
| August 2008 | $548.90 | $4.99 |
| July 2008 | $658.89 | $5.99 |
| June 2008 | $771.44 | $7.01 |
| May 2008 | $671 | $6.10 |
| April 2008 | $608.30 | $5.53 |
| March 2008 | $673.20 | $6.12 |
| February 2008 | $706.20 | $6.42 |
| January 2008 | $721.80 | $6.56 |
| December 2007 | $789.80 | $7.18 |
| November 2007 | $829.39 | $7.54 |
| October 2007 | $803 | $7.30 |
| September 2007 | $627 | $5.70 |
| August 2007 | $570.90 | $5.19 |
| July 2007 | $583.66 | $5.31 |
| June 2007 | $605 | $5.50 |
| May 2007 | $697.40 | $6.34 |
| April 2007 | $715 | $6.50 |
| March 2007 | $748.01 | $6.80 |
| February 2007 | $836 | $7.60 |
| January 2007 | $730.40 | $6.64 |
| December 2006 | $784.30 | $7.13 |
| November 2006 | $803 | $7.30 |
| October 2006 | $792 | $7.20 |
| September 2006 | $844.80 | $7.68 |
| August 2006 | $840.55 | $7.64 |
| July 2006 | $722.70 | $6.57 |
| June 2006 | $754.60 | $6.86 |
| May 2006 | $722.70 | $6.57 |
| April 2006 | $861.30 | $7.83 |
| March 2006 | $913 | $8.30 |
| February 2006 | $587.40 | $5.34 |
| January 2006 | $479.60 | $4.36 |
| December 2005 | $491.70 | $4.47 |
| November 2005 | $517 | $4.70 |
| October 2005 | $517 | $4.70 |
| September 2005 | $416.90 | $3.79 |
| August 2005 | $369.60 | $3.36 |
| July 2005 | $344.30 | $3.13 |
| June 2005 | $346.50 | $3.15 |
| May 2005 | $341 | $3.10 |
| April 2005 | $321.20 | $2.92 |
| March 2005 | $360.69 | $3.28 |
| February 2005 | $344.30 | $3.13 |
| January 2005 | $369.60 | $3.36 |
| December 2004 | $346.50 | $3.15 |
| November 2004 | $338.80 | $3.08 |
| October 2004 | $341.11 | $3.10 |
| September 2004 | $327.69 | $2.98 |
| August 2004 | $371.80 | $3.38 |
| July 2004 | $251.90 | $2.29 |
| June 2004 | $309.10 | $2.81 |
| May 2004 | $363 | $3.30 |
| April 2004 | $418 | $3.80 |
| March 2004 | $416.90 | $3.79 |
| February 2004 | $431.20 | $3.92 |
| January 2004 | $430.10 | $3.91 |
| December 2003 | $438.90 | $3.99 |
| November 2003 | $330 | $3 |
| October 2003 | $336.49 | $3.06 |
| September 2003 | $339.90 | $3.09 |
| August 2003 | $280.50 | $2.55 |
| July 2003 | $246.40 | $2.24 |
| June 2003 | $223.19 | $2.03 |
| May 2003 | $138.60 | $1.26 |
| April 2003 | $148.50 | $1.35 |
| March 2003 | $141.90 | $1.29 |
| February 2003 | $75.90 | $0.69 |
| January 2003 | $69.30 | $0.63 |
| December 2002 | $64.90 | $0.59 |
| November 2002 | $69.30 | $0.63 |
| October 2002 | $73.70 | $0.67 |
| September 2002 | $79.20 | $0.72 |
| August 2002 | $95.70 | $0.87 |
| July 2002 | $102.30 | $0.93 |
| June 2002 | $132 | $1.20 |
| May 2002 | $163.90 | $1.49 |
| April 2002 | $187 | $1.70 |
| March 2002 | $267.30 | $2.43 |
| February 2002 | $198 | $1.80 |
| January 2002 | $198.99 | $1.81 |
| December 2001 | $154 | $1.40 |
| November 2001 | $137.50 | $1.25 |
| October 2001 | $119.90 | $1.09 |
| September 2001 | $77.55 | $0.70 |
| August 2001 | $115.50 | $1.05 |
| July 2001 | $150.70 | $1.37 |
| June 2001 | $143 | $1.30 |
| May 2001 | $134.20 | $1.22 |
| April 2001 | $81.40 | $0.74 |
| March 2001 | $89.38 | $0.81 |
| February 2001 | $68.75 | $0.62 |
| January 2001 | $110 | $1 |
| December 2000 | $82.50 | $0.75 |
| November 2000 | $110 | $1 |
| October 2000 | $171.88 | $1.56 |
| September 2000 | $161.57 | $1.47 |
| August 2000 | $185.62 | $1.69 |
| July 2000 | $175.32 | $1.59 |
| June 2000 | $185.62 | $1.69 |
| May 2000 | $250.93 | $2.28 |
| April 2000 | $213.12 | $1.94 |
| March 2000 | $433.12 | $3.94 |
| February 2000 | $426.25 | $3.88 |
| January 2000 | $333.43 | $3.03 |
| December 1999 | $312.82 | $2.84 |
| November 1999 | $316.25 | $2.88 |
| October 1999 | $323.12 | $2.94 |
| September 1999 | $343.75 | $3.12 |
| August 1999 | $364.38 | $3.31 |
| July 1999 | $453.75 | $4.12 |
| June 1999 | $477.82 | $4.34 |
| May 1999 | $412.50 | $3.75 |
| April 1999 | $412.50 | $3.75 |
| March 1999 | $398.75 | $3.62 |
| February 1999 | $330 | $3 |
| January 1999 | $302.50 | $2.75 |
| December 1998 | $275 | $2.50 |
| November 1998 | $192.50 | $1.75 |
| October 1998 | $281.88 | $2.56 |
| September 1998 | $288.75 | $2.62 |
| August 1998 | $357.50 | $3.25 |
| July 1998 | $343.75 | $3.12 |
| June 1998 | $343.75 | $3.12 |
| May 1998 | $261.25 | $2.38 |
| April 1998 | $137.50 | $1.25 |
| March 1998 | $158.12 | $1.44 |
| February 1998 | $220 | $2 |
| January 1998 | $550 | $5 |
RMTI
Price: $7.08
52 week price:
Earnings Per Share: -1.32 USD
Exchange: NCM
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: United States
Volume: 309500
Ebitda: -4.9 millionMarket Capitalization: 34.1 million