Rockwell Medical Inc. (DE) Common Stockのデータ

Rockwell Medical Inc. (DE) Common Stockの基本情報

名前 Rockwell Medical Inc. (DE) Common Stock
ティッカー RMTI
国 United States
上場年 1998.0
セクター Health Care

Rockwell Medical Inc. (DE) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.8 1.67 1.78 1.73 2771000.0 1.73
2021-02-12 1.86 1.67 1.75 1.75 2335000.0 1.75
2021-02-11 1.91 1.6 1.89 1.7 4004700.0 1.7
2021-02-10 1.88 1.6 1.85 1.81 6419200.0 1.81
2021-02-09 1.98 1.52 1.52 1.93 13405900.0 1.93
2021-02-08 1.48 1.41 1.44 1.48 4335600.0 1.48
2021-02-05 1.4 1.33 1.39 1.37 1317700.0 1.37
2021-02-04 1.4 1.29 1.35 1.36 2344900.0 1.36
2021-02-03 1.35 1.25 1.26 1.29 1998000.0 1.29
2021-02-02 1.29 1.21 1.28 1.24 906100.0 1.24
2021-02-01 1.29 1.19 1.27 1.25 1365200.0 1.25
2021-01-29 1.3 1.18 1.24 1.2 1731200.0 1.2
2021-01-28 1.29 1.24 1.26 1.28 1205600.0 1.28
2021-01-27 1.37 1.25 1.35 1.29 2316200.0 1.29
2021-01-26 1.48 1.35 1.48 1.43 2686200.0 1.43
2021-01-25 1.5 1.35 1.42 1.46 2549900.0 1.46
2021-01-22 1.43 1.31 1.35 1.42 1667100.0 1.42
2021-01-21 1.42 1.28 1.31 1.37 2842600.0 1.37
2021-01-20 1.32 1.23 1.25 1.28 2383000.0 1.28
2021-01-19 1.23 1.17 1.17 1.22 1330900.0 1.22
2021-01-15 1.24 1.16 1.24 1.2 1073100.0 1.2
2021-01-14 1.28 1.18 1.28 1.22 1581600.0 1.22
2021-01-13 1.3 1.18 1.18 1.25 4336200.0 1.25
2021-01-12 1.18 1.12 1.12 1.18 1870500.0 1.18
2021-01-11 1.14 1.08 1.1 1.12 1461700.0 1.12
2021-01-08 1.11 1.05 1.08 1.1 1068600.0 1.1
2021-01-07 1.11 1.05 1.08 1.07 1082800.0 1.07
2021-01-06 1.12 1.04 1.05 1.07 1869700.0 1.07
2021-01-05 1.1 1.01 1.01 1.05 1963400.0 1.05
2021-01-04 1.04 1.0 1.04 1.03 837800.0 1.03
2020-12-31 1.06 0.98 0.98 1.01 1788200.0 1.01
2020-12-30 1.02 0.92 0.92 0.99 1619300.0 0.99
2020-12-29 0.97 0.91 0.96 0.95 1684000.0 0.95
2020-12-28 1.02 0.95 1.01 0.96 1857200.0 0.96
2020-12-24 1.03 1.0 1.02 1.01 485600.0 1.01
2020-12-23 1.04 0.99 1.0 1.02 1093500.0 1.02
2020-12-22 1.03 1.0 1.01 1.0 929000.0 1.0
2020-12-21 1.05 1.0 1.03 1.0 1117900.0 1.0
2020-12-18 1.08 1.0 1.07 1.01 1978900.0 1.01
2020-12-17 1.08 1.02 1.04 1.06 925900.0 1.06
2020-12-16 1.1 1.0 1.09 1.04 2098400.0 1.04
2020-12-15 1.15 1.08 1.14 1.09 1245500.0 1.09
2020-12-14 1.15 1.12 1.15 1.13 945600.0 1.13
2020-12-11 1.19 1.11 1.16 1.12 1259900.0 1.12
2020-12-10 1.19 1.1 1.17 1.19 1406600.0 1.19
2020-12-09 1.25 1.17 1.23 1.19 1574800.0 1.19
2020-12-08 1.26 1.16 1.25 1.21 1647000.0 1.21
2020-12-07 1.24 1.17 1.18 1.21 2661100.0 1.21
2020-12-04 1.2 1.08 1.09 1.17 2394600.0 1.17
2020-12-03 1.1 1.05 1.05 1.08 1236000.0 1.08
2020-12-02 1.06 1.02 1.05 1.04 662200.0 1.04
2020-12-01 1.09 1.05 1.08 1.07 1002400.0 1.07
2020-11-30 1.07 1.03 1.07 1.05 1060400.0 1.05
2020-11-27 1.07 1.0 1.0 1.05 1059800.0 1.05
2020-11-25 1.06 0.97 1.05 1.0 1224700.0 1.0
2020-11-24 1.04 0.95 0.96 1.02 2025800.0 1.02
2020-11-23 0.99 0.92 0.93 0.94 1062400.0 0.94
2020-11-20 1.0 0.91 0.94 0.96 703300.0 0.96
2020-11-19 0.99 0.94 0.98 0.99 550900.0 0.99
2020-11-18 1.0 0.97 0.97 0.98 735900.0 0.98
2020-11-17 1.01 0.96 1.01 0.97 897100.0 0.97
2020-11-16 1.01 0.93 0.94 1.01 1555700.0 1.01
2020-11-13 0.96 0.93 0.95 0.94 858500.0 0.94
2020-11-12 0.96 0.9 0.93 0.94 844400.0 0.94
2020-11-11 0.94 0.88 0.89 0.93 1132200.0 0.93
2020-11-10 0.9 0.86 0.87 0.9 779900.0 0.9
2020-11-09 0.95 0.9 0.94 0.92 998800.0 0.92
2020-11-06 0.92 0.88 0.91 0.89 428200.0 0.89
2020-11-05 0.93 0.88 0.89 0.92 590900.0 0.92
2020-11-04 0.92 0.88 0.91 0.89 491700.0 0.89
2020-11-03 0.91 0.83 0.86 0.91 825000.0 0.91
2020-11-02 0.88 0.83 0.87 0.85 782300.0 0.85
2020-10-30 0.89 0.84 0.88 0.85 1244300.0 0.85
2020-10-29 0.88 0.83 0.85 0.87 1277600.0 0.87
2020-10-28 0.87 0.84 0.87 0.84 1714900.0 0.84
2020-10-27 0.93 0.87 0.92 0.89 955600.0 0.89
2020-10-26 0.97 0.9 0.97 0.92 1234900.0 0.92
2020-10-23 1.0 0.94 1.0 0.96 1267900.0 0.96
2020-10-22 1.01 0.95 1.01 0.99 1307100.0 0.99
2020-10-21 1.05 1.0 1.04 1.01 1902400.0 1.01
2020-10-20 1.08 1.04 1.08 1.05 913800.0 1.05
2020-10-19 1.1 1.06 1.08 1.06 783900.0 1.06
2020-10-16 1.1 1.08 1.08 1.1 505700.0 1.1
2020-10-15 1.1 1.06 1.08 1.09 805100.0 1.09
2020-10-14 1.11 1.08 1.09 1.09 602200.0 1.09
2020-10-13 1.1 1.07 1.09 1.1 797700.0 1.1
2020-10-12 1.12 1.07 1.11 1.09 1221300.0 1.09
2020-10-09 1.13 1.1 1.12 1.11 1058600.0 1.11
2020-10-08 1.12 1.09 1.1 1.11 1052300.0 1.11
2020-10-07 1.13 1.07 1.09 1.1 1587200.0 1.1
2020-10-06 1.12 1.07 1.11 1.08 1747300.0 1.08
2020-10-05 1.16 1.06 1.07 1.11 2268200.0 1.11
2020-10-02 1.08 1.04 1.05 1.06 1068700.0 1.06
2020-10-01 1.09 1.04 1.07 1.07 1663400.0 1.07
2020-09-30 1.08 1.04 1.05 1.07 1526700.0 1.07
2020-09-29 1.09 1.03 1.09 1.05 1531700.0 1.05
2020-09-28 1.09 1.03 1.09 1.04 2236600.0 1.04
2020-09-25 1.11 1.03 1.11 1.07 3162500.0 1.07
2020-09-24 1.16 1.02 1.16 1.1 6623500.0 1.1
2020-09-23 1.31 1.13 1.3 1.2 18521800.0 1.2
2020-09-22 1.89 1.63 1.64 1.68 19234800.0 1.68
2020-09-21 1.5 1.2 1.27 1.41 2396400.0 1.41
2020-09-18 1.31 1.24 1.28 1.29 631300.0 1.29
2020-09-17 1.3 1.24 1.26 1.25 367600.0 1.25
2020-09-16 1.33 1.22 1.23 1.29 942400.0 1.29
2020-09-15 1.25 1.2 1.21 1.22 478900.0 1.22
2020-09-14 1.25 1.19 1.2 1.23 733700.0 1.23
2020-09-11 1.33 1.21 1.29 1.23 1358600.0 1.23
2020-09-10 1.62 1.3 1.38 1.35 17554900.0 1.35
2020-09-09 1.24 1.17 1.2 1.23 1702100.0 1.23
2020-09-08 1.23 1.12 1.12 1.17 445100.0 1.17
2020-09-04 1.23 1.1 1.23 1.17 840500.0 1.17
2020-09-03 1.25 1.2 1.25 1.22 822700.0 1.22
2020-09-02 1.35 1.21 1.34 1.23 1099500.0 1.23
2020-09-01 1.36 1.26 1.3 1.34 831700.0 1.34
2020-08-31 1.36 1.28 1.34 1.31 462600.0 1.31
2020-08-28 1.39 1.3 1.37 1.32 698000.0 1.32
2020-08-27 1.47 1.35 1.45 1.37 1035700.0 1.37
2020-08-26 1.53 1.37 1.52 1.48 1061100.0 1.48
2020-08-25 1.56 1.53 1.55 1.53 219300.0 1.53
2020-08-24 1.61 1.52 1.58 1.56 578300.0 1.56
2020-08-21 1.62 1.52 1.62 1.59 392200.0 1.59
2020-08-20 1.68 1.6 1.62 1.61 450300.0 1.61
2020-08-19 1.63 1.51 1.62 1.59 541200.0 1.59
2020-08-18 1.64 1.58 1.61 1.62 244200.0 1.62
2020-08-17 1.65 1.58 1.64 1.6 533000.0 1.6
2020-08-14 1.69 1.57 1.64 1.67 599100.0 1.67
2020-08-13 1.68 1.61 1.65 1.63 396700.0 1.63
2020-08-12 1.76 1.65 1.74 1.68 371900.0 1.68
2020-08-11 1.87 1.7 1.73 1.74 930800.0 1.74
2020-08-10 1.75 1.67 1.68 1.73 398800.0 1.73
2020-08-07 1.7 1.61 1.67 1.67 464600.0 1.67
2020-08-06 1.8 1.65 1.8 1.68 598800.0 1.68
2020-08-05 1.82 1.77 1.8 1.8 295300.0 1.8
2020-08-04 1.81 1.74 1.74 1.8 290800.0 1.8
2020-08-03 1.8 1.72 1.76 1.76 493700.0 1.76
2020-07-31 1.79 1.7 1.76 1.72 406800.0 1.72
2020-07-30 1.81 1.71 1.8 1.77 522600.0 1.77
2020-07-29 1.85 1.77 1.79 1.8 308200.0 1.8
2020-07-28 1.87 1.78 1.85 1.79 442000.0 1.79
2020-07-27 1.89 1.82 1.84 1.86 208600.0 1.86
2020-07-24 1.94 1.83 1.93 1.84 252000.0 1.84
2020-07-23 2.01 1.94 1.97 1.95 179700.0 1.95
2020-07-22 2.06 1.95 2.06 1.96 305300.0 1.96
2020-07-21 2.09 2.0 2.04 2.04 371800.0 2.04
2020-07-20 2.12 2.0 2.05 2.02 419000.0 2.02
2020-07-17 2.11 1.92 1.92 2.08 803800.0 2.08
2020-07-16 1.94 1.8 1.81 1.92 603800.0 1.92
2020-07-15 1.87 1.77 1.8 1.84 535100.0 1.84
2020-07-14 1.77 1.72 1.74 1.75 458900.0 1.75
2020-07-13 1.86 1.71 1.78 1.72 921700.0 1.72
2020-07-10 1.84 1.7 1.76 1.77 1683400.0 1.77
2020-07-09 1.87 1.72 1.85 1.76 588100.0 1.76
2020-07-08 1.89 1.78 1.88 1.84 520800.0 1.84
2020-07-07 1.9 1.84 1.9 1.88 320500.0 1.88
2020-07-06 1.97 1.84 1.91 1.91 487500.0 1.91
2020-07-02 1.99 1.85 1.96 1.93 506200.0 1.93
2020-07-01 1.98 1.84 1.92 1.94 589300.0 1.94
2020-06-30 2.02 1.91 2.02 1.95 684200.0 1.95
2020-06-29 1.95 1.8 1.85 1.93 796100.0 1.93
2020-06-26 1.98 1.79 1.96 1.79 1482200.0 1.79
2020-06-25 2.03 1.92 1.97 1.98 433400.0 1.98
2020-06-24 2.04 1.93 2.0 1.97 419300.0 1.97
2020-06-23 2.09 2.0 2.01 2.0 293200.0 2.0
2020-06-22 2.04 1.97 2.0 2.03 272900.0 2.03
2020-06-19 2.07 2.0 2.0 2.02 577700.0 2.02
2020-06-18 2.04 1.99 2.03 2.0 207900.0 2.0
2020-06-17 2.08 2.02 2.06 2.03 229500.0 2.03
2020-06-16 2.11 2.02 2.05 2.08 302900.0 2.08
2020-06-15 2.09 1.9 1.95 2.04 819500.0 2.04
2020-06-12 2.08 1.91 2.05 2.0 699500.0 2.0
2020-06-11 2.09 1.97 2.04 2.04 688300.0 2.04
2020-06-10 2.2 2.1 2.13 2.12 240100.0 2.12
2020-06-09 2.19 2.12 2.18 2.14 279200.0 2.14
2020-06-08 2.22 2.08 2.1 2.18 594400.0 2.18
2020-06-05 2.16 2.08 2.09 2.1 512000.0 2.1
2020-06-04 2.15 2.01 2.11 2.07 655500.0 2.07
2020-06-03 2.19 2.1 2.13 2.11 395200.0 2.11
2020-06-02 2.14 2.04 2.11 2.12 347600.0 2.12
2020-06-01 2.15 2.07 2.14 2.09 486900.0 2.09
2020-05-29 2.18 2.08 2.16 2.14 356100.0 2.14
2020-05-28 2.25 2.13 2.16 2.14 699500.0 2.14
2020-05-27 2.17 2.0 2.07 2.14 570400.0 2.14
2020-05-26 2.17 2.03 2.16 2.05 529200.0 2.05
2020-05-22 2.15 2.05 2.09 2.12 968100.0 2.12
2020-05-21 2.1 1.99 2.03 2.08 978300.0 2.08
2020-05-20 2.09 1.98 2.0 2.03 464300.0 2.03
2020-05-19 2.06 1.96 2.03 1.97 700000.0 1.97
2020-05-18 2.13 2.0 2.12 2.04 719000.0 2.04
2020-05-15 2.08 1.98 2.03 2.03 474000.0 2.03
2020-05-14 2.08 1.95 2.08 2.0 736400.0 2.0
2020-05-13 2.27 2.05 2.25 2.09 715500.0 2.09
2020-05-12 2.37 2.21 2.37 2.22 886600.0 2.22
2020-05-11 2.47 2.28 2.33 2.43 753600.0 2.43
2020-05-08 2.41 2.26 2.4 2.33 820000.0 2.33
2020-05-07 2.44 2.23 2.41 2.24 508200.0 2.24
2020-05-06 2.53 2.31 2.35 2.43 993000.0 2.43
2020-05-05 2.35 2.18 2.2 2.29 1049900.0 2.29
2020-05-04 2.2 2.04 2.14 2.19 806900.0 2.19
2020-05-01 2.31 2.06 2.28 2.16 555700.0 2.16
2020-04-30 2.44 2.31 2.4 2.33 347600.0 2.33
2020-04-29 2.47 2.28 2.29 2.43 560700.0 2.43
2020-04-28 2.46 2.22 2.46 2.27 582500.0 2.27
2020-04-27 2.45 2.26 2.3 2.4 616600.0 2.4
2020-04-24 2.35 2.24 2.3 2.27 400800.0 2.27
2020-04-23 2.43 2.3 2.34 2.31 394100.0 2.31
2020-04-22 2.45 2.34 2.43 2.36 443700.0 2.36
2020-04-21 2.43 2.28 2.34 2.39 495300.0 2.39
2020-04-20 2.56 2.34 2.45 2.45 499500.0 2.45
2020-04-17 2.5 2.31 2.49 2.45 548300.0 2.45
2020-04-16 2.44 2.26 2.44 2.42 554400.0 2.42
2020-04-15 2.49 2.27 2.49 2.43 565200.0 2.43
2020-04-14 2.62 2.38 2.56 2.51 880700.0 2.51
2020-04-13 2.49 2.22 2.27 2.45 863100.0 2.45
2020-04-09 2.34 2.12 2.17 2.23 1294100.0 2.23
2020-04-08 2.22 1.99 2.04 2.12 747800.0 2.12
2020-04-07 2.16 1.91 2.12 2.01 853400.0 2.01
2020-04-06 2.14 1.82 1.85 2.09 1075000.0 2.09
2020-04-03 1.88 1.74 1.85 1.8 726800.0 1.8
2020-04-02 1.94 1.71 1.8 1.89 753700.0 1.89
2020-04-01 2.0 1.71 1.95 1.77 1425500.0 1.77
2020-03-31 2.06 1.86 1.88 2.05 1314900.0 2.05
2020-03-30 2.23 1.83 2.23 2.0 1839500.0 2.0
2020-03-27 3.0 2.16 2.45 2.19 4774000.0 2.19
2020-03-26 2.5 2.32 2.47 2.45 1192100.0 2.45
2020-03-25 2.65 2.36 2.54 2.45 1269400.0 2.45
2020-03-24 2.53 2.25 2.45 2.45 1260200.0 2.45
2020-03-23 2.3 2.1 2.13 2.27 1183200.0 2.27
2020-03-20 2.27 1.96 2.27 2.11 1645500.0 2.11
2020-03-19 2.28 1.85 2.04 2.21 1050200.0 2.21
2020-03-18 2.13 1.8 2.01 1.89 1378300.0 1.89
2020-03-17 2.47 1.56 1.61 2.16 3187400.0 2.16
2020-03-16 1.62 1.31 1.31 1.56 2099900.0 1.56
2020-03-13 2.39 1.59 2.31 1.65 3735600.0 1.65
2020-03-12 2.45 1.93 2.25 2.1 3831800.0 2.1
2020-03-11 3.28 2.81 3.26 2.88 2212100.0 2.88
2020-03-10 3.63 3.27 3.54 3.33 1776900.0 3.33
2020-03-09 3.42 3.06 3.24 3.2 2199600.0 3.2
2020-03-06 3.85 3.37 3.45 3.57 3138600.0 3.57
2020-03-05 3.62 3.3 3.35 3.48 2337900.0 3.48
2020-03-04 3.46 3.15 3.32 3.43 1942600.0 3.43
2020-03-03 3.58 3.13 3.25 3.24 3619900.0 3.24
2020-03-02 3.4 2.92 3.06 3.21 2617200.0 3.21
2020-02-28 2.9 2.52 2.7 2.81 2534500.0 2.81
2020-02-27 3.13 2.8 3.11 2.93 2374300.0 2.93
2020-02-26 3.25 3.08 3.15 3.18 1460800.0 3.18
2020-02-25 3.43 3.05 3.28 3.11 2213600.0 3.11
2020-02-24 3.48 3.02 3.07 3.23 2148900.0 3.23
2020-02-21 3.34 3.15 3.33 3.2 1827200.0 3.2
2020-02-20 3.23 2.98 3.03 3.21 2155300.0 3.21
2020-02-19 3.15 2.79 2.95 2.95 1837400.0 2.95
2020-02-18 2.98 2.55 2.56 2.9 2499300.0 2.9