5 DAY PERFORMANCE
+40.63%
1 MONTH PERFORMANCE
+13.48%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+3.38%
Rockwell Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.66 | $0.67 (1.39%) | $0.69 | $0.65 | 331.73 K | $26.38 M |
| 06/18/2026 | $0.65 | $0.64 (-2.25%) | $0.66 | $0.64 | 223.52 K | $25.23 M |
| 06/17/2026 | $0.66 | $0.65 (-1.44%) | $0.69 | $0.65 | 160.54 K | $25.64 M |
| 06/16/2026 | $0.66 | $0.68 (2.11%) | $0.69 | $0.64 | 437.38 K | $26.69 M |
| 06/15/2026 | $0.62 | $0.64 (2.8%) | $0.66 | $0.62 | 122.33 K | $25.30 M |
| 06/12/2026 | $0.62 | $0.62 (0.35%) | $0.65 | $0.62 | 218.30 K | $24.63 M |
| 06/11/2026 | $0.66 | $0.62 (-6.04%) | $0.67 | $0.60 | 487.40 K | $24.54 M |
| 06/10/2026 | $0.68 | $0.67 (-1.85%) | $0.69 | $0.64 | 426.04 K | $26.31 M |
| 06/09/2026 | $0.67 | $0.69 (2.57%) | $0.70 | $0.66 | 189.64 K | $27.05 M |
| 06/08/2026 | $0.66 | $0.66 (0%) | $0.68 | $0.64 | 319.97 K | $26.06 M |
| 06/05/2026 | $0.68 | $0.66 (-2.28%) | $0.69 | $0.64 | 421.00 K | $26.19 M |
| 06/04/2026 | $0.68 | $0.70 (1.91%) | $0.70 | $0.67 | 310.30 K | $27.49 M |
| 06/03/2026 | $0.72 | $0.68 (-5.89%) | $0.72 | $0.66 | 578.00 K | $26.63 M |
| 06/02/2026 | $0.74 | $0.71 (-3.92%) | $0.74 | $0.69 | 780.80 K | $27.95 M |
| 06/01/2026 | $0.74 | $0.72 (-3.05%) | $0.74 | $0.71 | 450.61 K | $28.31 M |
| 05/29/2026 | $0.74 | $0.74 (0.47%) | $0.76 | $0.73 | 242.23 K | $29.31 M |
| 05/28/2026 | $0.75 | $0.76 (0.95%) | $0.76 | $0.73 | 213.61 K | $29.84 M |
| 05/27/2026 | $0.78 | $0.76 (-1.46%) | $0.79 | $0.74 | 179.03 K | $30.12 M |
| 05/26/2026 | $0.80 | $0.76 (-5.56%) | $0.81 | $0.75 | 552.67 K | $29.78 M |
| 05/22/2026 | $0.80 | $0.79 (-0.86%) | $0.80 | $0.78 | 131.52 K | $31.26 M |
| 05/21/2026 | $0.80 | $0.81 (1.1%) | $0.81 | $0.79 | 133.75 K | $31.92 M |
| 05/20/2026 | $0.82 | $0.82 (-0.15%) | $0.84 | $0.78 | 616.51 K | $32.32 M |
| 05/19/2026 | $0.78 | $0.80 (2.36%) | $0.80 | $0.77 | 95.03 K | $31.47 M |
| 05/18/2026 | $0.78 | $0.78 (0.18%) | $0.79 | $0.77 | 134.90 K | $30.80 M |
| 05/15/2026 | $0.80 | $0.79 (-0.55%) | $0.80 | $0.76 | 379.12 K | $31.22 M |
| 05/14/2026 | $0.83 | $0.80 (-4.04%) | $0.83 | $0.78 | 154.10 K | $31.40 M |
| 05/13/2026 | $0.82 | $0.80 (-2.36%) | $0.84 | $0.79 | 173.24 K | $31.58 M |
| 05/12/2026 | $0.82 | $0.84 (2.62%) | $0.85 | $0.82 | 204.28 K | $33.24 M |
| 05/11/2026 | $0.83 | $0.84 (1.01%) | $0.85 | $0.83 | 125.00 K | $33.05 M |
| 05/08/2026 | $0.79 | $0.83 (5.54%) | $0.84 | $0.76 | 290.20 K | $32.87 M |
| 05/07/2026 | $0.80 | $0.78 (-2.08%) | $0.80 | $0.74 | 550.52 K | $30.79 M |
| 05/06/2026 | $0.84 | $0.81 (-3.57%) | $0.86 | $0.79 | 862.20 K | $31.93 M |
| 05/05/2026 | $0.88 | $0.86 (-2.23%) | $0.90 | $0.85 | 264.76 K | $33.91 M |
| 05/04/2026 | $0.88 | $0.89 (1.14%) | $0.92 | $0.88 | 148.90 K | $35.08 M |
| 05/01/2026 | $0.88 | $0.89 (0.78%) | $0.90 | $0.85 | 149.54 K | $35.01 M |
| 04/30/2026 | $0.90 | $0.88 (-2.02%) | $0.90 | $0.85 | 187.80 K | $34.57 M |
| 04/29/2026 | $0.90 | $0.90 (-0.01%) | $0.90 | $0.86 | 180.30 K | $35.47 M |
| 04/28/2026 | $0.85 | $0.89 (5.24%) | $0.89 | $0.84 | 207.94 K | $35.08 M |
| 04/27/2026 | $0.87 | $0.85 (-3.07%) | $0.90 | $0.84 | 169.00 K | $33.34 M |
| 04/24/2026 | $0.84 | $0.87 (3.89%) | $0.87 | $0.82 | 186.90 K | $34.40 M |
| 04/23/2026 | $0.87 | $0.86 (-1.08%) | $0.90 | $0.84 | 162.43 K | $33.73 M |
| 04/22/2026 | $0.87 | $0.86 (-1.05%) | $0.89 | $0.85 | 235.33 K | $33.88 M |
| 04/21/2026 | $0.94 | $0.87 (-6.95%) | $0.94 | $0.85 | 490.10 K | $34.30 M |
| 04/20/2026 | $0.88 | $0.94 (6.67%) | $0.94 | $0.88 | 191.20 K | $37.00 M |
| 04/17/2026 | $0.91 | $0.91 (-0.14%) | $0.94 | $0.90 | 194.03 K | $36.02 M |
| 04/16/2026 | $0.91 | $0.92 (0.68%) | $0.93 | $0.88 | 144.11 K | $36.12 M |
| 04/15/2026 | $0.90 | $0.92 (1.9%) | $0.93 | $0.85 | 517.91 K | $36.15 M |
| 04/14/2026 | $0.93 | $0.93 (-0.33%) | $0.94 | $0.90 | 156.90 K | $36.54 M |
| 04/13/2026 | $0.90 | $0.94 (4.43%) | $0.94 | $0.90 | 37.81 K | $37.05 M |
| 04/10/2026 | $0.92 | $0.91 (-1.11%) | $0.94 | $0.89 | 156.65 K | $35.86 M |
| 04/09/2026 | $0.94 | $0.93 (-0.98%) | $0.96 | $0.92 | 93.33 K | $36.66 M |
| 04/08/2026 | $0.95 | $0.94 (-1.52%) | $0.97 | $0.93 | 150.21 K | $37.02 M |
| 04/07/2026 | $0.96 | $0.95 (-0.85%) | $0.96 | $0.92 | 85.63 K | $37.44 M |
| 04/06/2026 | $0.93 | $0.96 (3.75%) | $0.97 | $0.90 | 182.00 K | $38.03 M |
| 04/02/2026 | $0.93 | $0.96 (2.98%) | $0.96 | $0.90 | 125.53 K | $37.72 M |
| 04/01/2026 | $0.89 | $0.93 (4.85%) | $0.94 | $0.89 | 163.70 K | $36.79 M |
| 03/31/2026 | $0.85 | $0.89 (5.06%) | $0.90 | $0.83 | 108.70 K | $35.21 M |
| 03/30/2026 | $0.86 | $0.85 (-1.37%) | $0.88 | $0.83 | 299.34 K | $33.51 M |
| 03/27/2026 | $0.93 | $0.87 (-6.41%) | $0.94 | $0.87 | 246.26 K | $34.30 M |
| 03/26/2026 | $0.90 | $0.94 (4.68%) | $0.95 | $0.88 | 743.09 K | $37.14 M |
| 03/25/2026 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.02 | 698.22 K | $41.00 M |
| 03/24/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 306.91 K | $40.60 M |
| 03/23/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.99 | 143.61 K | $40.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
