Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Rockwell Medical IN (NQ: RMTI )

1.790 -0.020 (-1.10%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 23, 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 (%)
Aug 31, 2021 6.930 7.578 6.955 7.304 26,893 +0.10(+1.37%)
Aug 30, 2021 7.370 7.381 7.172 7.205 22,228 -0.11(-1.50%)
Aug 27, 2021 7.480 7.645 7.287 7.315 45,150 -0.22(-2.92%)
Aug 26, 2021 7.260 7.700 7.205 7.535 64,673 +0.34(+4.76%)
Aug 25, 2021 7.040 7.251 7.073 7.193 26,401 +0.11(+1.58%)
Aug 24, 2021 6.942 7.247 6.634 7.081 33,701 +0.44(+6.59%)
Aug 23, 2021 6.600 6.818 6.383 6.643 41,053 +0.31(+4.90%)
Aug 20, 2021 6.325 6.599 6.149 6.333 60,615 +0.03(+0.40%)
Aug 19, 2021 6.710 6.709 6.270 6.307 54,841 -0.29(-4.43%)
Aug 18, 2021 6.660 6.818 6.558 6.600 38,447 -0.12(-1.77%)
Aug 17, 2021 6.490 6.807 6.435 6.719 59,159 +0.01(+0.11%)
Aug 16, 2021 7.117 7.161 6.656 6.711 70,193 -0.46(-6.43%)
Aug 13, 2021 7.370 7.494 7.117 7.172 46,445 -0.09(-1.21%)
Aug 12, 2021 7.370 7.504 7.183 7.260 68,654 -0.16(-2.11%)
Aug 11, 2021 7.700 7.809 7.349 7.416 95,336 -0.30(-3.89%)
Aug 10, 2021 7.810 8.027 7.700 7.716 44,428 -0.07(-0.85%)
Aug 09, 2021 7.920 8.051 7.754 7.782 37,999 -0.03(-0.35%)
Aug 06, 2021 7.810 8.085 7.700 7.810 87,351 -0.03(-0.34%)
Aug 05, 2021 7.784 7.876 7.700 7.836 66,426 -0.02(-0.22%)
Aug 04, 2021 7.920 8.030 7.726 7.854 33,195 -0.26(-3.25%)
Aug 03, 2021 8.140 8.249 7.920 8.118 31,451 -0.02(-0.23%)
Aug 02, 2021 7.920 8.144 7.953 8.137 47,010 +0.11(+1.33%)
Jul 30, 2021 8.030 8.030 7.920 8.030 31,119 -0.14(-1.71%)
Jul 29, 2021 8.250 8.360 7.920 8.170 85,075 +0.19(+2.33%)
Jul 28, 2021 7.920 8.055 7.817 7.984 28,032 +0.06(+0.79%)
Jul 27, 2021 8.030 8.140 7.800 7.921 54,926 -0.11(-1.37%)
Jul 26, 2021 8.470 8.525 8.030 8.031 56,072 -0.25(-3.00%)
Jul 23, 2021 8.664 8.664 8.205 8.280 56,921 -0.28(-3.24%)
Jul 22, 2021 8.560 8.689 8.458 8.557 25,938 -0.14(-1.59%)
Jul 21, 2021 8.360 8.910 8.349 8.695 41,541 +0.23(+2.66%)
Jul 20, 2021 8.360 8.734 8.193 8.470 58,678 +0.30(+3.63%)
Jul 19, 2021 8.240 8.381 8.123 8.173 81,978 +0.03(+0.39%)
Jul 16, 2021 8.525 8.525 8.130 8.141 63,890 -0.34(-3.97%)
Jul 15, 2021 8.624 8.667 8.140 8.478 94,065 -0.22(-2.50%)
Jul 14, 2021 8.800 8.985 8.433 8.695 64,607 -0.21(-2.37%)
Jul 13, 2021 8.903 9.023 8.618 8.907 54,224 -0.18(-1.97%)
Jul 12, 2021 9.130 9.337 8.855 9.086 56,314 -0.11(-1.24%)
Jul 09, 2021 8.910 9.515 8.813 9.200 94,504 +0.40(+4.59%)
Jul 08, 2021 8.744 8.962 8.421 8.797 87,839 +0.05(+0.60%)
Jul 07, 2021 9.240 9.312 8.580 8.744 259,229 -0.53(-5.67%)
Jul 06, 2021 9.350 9.460 9.185 9.270 92,059 -0.22(-2.30%)
Jul 02, 2021 9.680 10.02 9.186 9.488 130,116 -0.19(-2.00%)
Jul 01, 2021 10.01 10.16 9.680 9.681 66,168 -0.33(-3.30%)
Jun 30, 2021 10.42 10.45 9.790 10.01 74,268 -0.33(-3.19%)
Jun 29, 2021 10.63 10.70 10.34 10.34 84,976 -0.22(-2.08%)
Jun 28, 2021 10.34 10.78 10.24 10.56 135,700 +0.53(+5.26%)
Jun 25, 2021 9.900 10.45 9.791 10.03 891,586 -0.08(-0.84%)
Jun 24, 2021 9.460 10.12 9.475 10.12 105,916 +0.51(+5.32%)
Jun 23, 2021 9.521 9.654 9.463 9.606 67,793 +0.00(+0.00%)
Jun 22, 2021 9.748 9.748 9.372 9.606 62,330 -0.15(-1.49%)
Jun 21, 2021 9.680 9.752 9.350 9.752 88,414 +0.13(+1.34%)
Jun 18, 2021 9.893 9.900 9.497 9.623 90,416 -0.26(-2.62%)
Jun 17, 2021 10.23 10.20 9.760 9.881 94,542 -0.21(-2.08%)
Jun 16, 2021 9.900 10.26 9.703 10.09 110,158 +0.00(+0.00%)
Jun 15, 2021 10.34 10.54 10.01 10.09 86,003 -0.25(-2.40%)
Jun 14, 2021 10.89 10.96 10.26 10.34 140,072 -0.55(-5.03%)
Jun 11, 2021 10.13 11.66 10.15 10.89 273,200 +0.69(+6.77%)
Jun 10, 2021 10.67 10.89 10.12 10.20 89,022 -0.51(-4.74%)
Jun 09, 2021 10.78 11.11 10.65 10.70 113,312 -0.03(-0.30%)
Jun 08, 2021 10.89 11.33 10.45 10.74 162,835 +0.35(+3.35%)
Jun 07, 2021 10.01 10.51 10.01 10.39 119,824 +0.34(+3.41%)
Jun 04, 2021 10.07 10.41 9.956 10.05 89,978 -0.01(-0.05%)
Jun 03, 2021 10.01 10.23 9.735 10.05 79,429 -0.05(-0.47%)
Jun 02, 2021 10.45 10.45 10.01 10.10 53,456 +0.04(+0.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.