5 DAY PERFORMANCE
-87.27%
1 MONTH PERFORMANCE
-89.06%
3 MONTH PERFORMANCE
-87.60%
6 MONTH PERFORMANCE
-89.53%
YEAR-TO-DATE PERFORMANCE
-89.21%
1 YEAR PERFORMANCE
-91.35%
Rockwell Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.11 | $7.60 (-6.29%) | $8.11 | $7.60 | 32.96 K | $30.09 M |
| 11/04/2026 | $7.96 | $8.05 (1.13%) | $8.39 | $7.83 | 17.31 K | $31.87 M |
| 11/03/2026 | $7.45 | $8.09 (8.59%) | $8.24 | $7.45 | 63.36 K | $32.02 M |
| 11/02/2026 | $7.20 | $6.91 (-4.03%) | $7.22 | $6.75 | 10.70 K | $27.35 M |
| 10/30/2026 | $6.94 | $7.07 (1.87%) | $7.08 | $6.71 | 39.54 K | $27.99 M |
| 10/29/2026 | $6.98 | $7.31 (4.73%) | $7.31 | $6.98 | 4.35 K | $28.94 M |
| 10/28/2026 | $6.85 | $7.31 (6.72%) | $7.35 | $6.70 | 21.13 K | $28.94 M |
| 10/27/2026 | $7.00 | $6.86 (-2%) | $7.14 | $6.68 | 29.90 K | $27.16 M |
| 10/26/2026 | $6.91 | $7.00 (1.3%) | $7.27 | $6.86 | 11.12 K | $27.71 M |
| 10/23/2026 | $7.06 | $6.94 (-1.7%) | $7.62 | $6.94 | 13.30 K | $27.47 M |
| 10/22/2026 | $7.03 | $7.06 (0.43%) | $7.06 | $6.87 | 6.70 K | $27.95 M |
| 10/21/2026 | $7.18 | $7.08 (-1.39%) | $7.50 | $7.05 | 23.80 K | $28.03 M |
| 10/20/2026 | $7.41 | $7.23 (-2.43%) | $7.48 | $7.23 | 12.20 K | $28.62 M |
| 10/19/2026 | $7.43 | $7.49 (0.81%) | $7.70 | $7.41 | 16.80 K | $29.65 M |
| 10/16/2026 | $7.92 | $7.43 (-6.19%) | $7.97 | $7.24 | 94.82 K | $29.41 M |
| 10/15/2026 | $7.76 | $7.98 (2.84%) | $8.24 | $7.36 | 79.79 K | $31.59 M |
| 10/14/2026 | $7.80 | $7.66 (-1.79%) | $7.94 | $7.66 | 15.60 K | $30.32 M |
| 10/13/2026 | $7.71 | $7.85 (1.82%) | $8.10 | $7.56 | 30.63 K | $31.07 M |
| 10/12/2026 | $7.86 | $7.57 (-3.69%) | $7.96 | $7.50 | 55.53 K | $29.97 M |
| 10/09/2026 | $7.97 | $7.89 (-1%) | $8.03 | $7.89 | 8.00 K | $31.23 M |
| 10/08/2026 | $8.07 | $8.02 (-0.62%) | $8.20 | $8.02 | 10.95 K | $31.75 M |
| 10/07/2026 | $7.68 | $8.22 (7.03%) | $8.31 | $7.68 | 52.60 K | $32.54 M |
| 10/06/2026 | $8.02 | $7.65 (-4.61%) | $8.24 | $7.60 | 65.44 K | $30.28 M |
| 10/05/2026 | $8.50 | $8.23 (-3.18%) | $8.55 | $8.23 | 10.10 K | $32.58 M |
| 10/02/2026 | $8.51 | $8.65 (1.65%) | $8.73 | $8.50 | 12.60 K | $34.24 M |
| 10/01/2026 | $8.42 | $8.57 (1.78%) | $8.74 | $8.42 | 11.13 K | $33.92 M |
| 09/30/2026 | $8.74 | $8.54 (-2.29%) | $8.74 | $8.29 | 21.30 K | $33.81 M |
| 09/29/2026 | $8.60 | $8.68 (0.93%) | $8.73 | $8.53 | 13.00 K | $34.36 M |
| 09/28/2026 | $8.54 | $8.63 (1.05%) | $8.74 | $8.26 | 17.66 K | $34.16 M |
| 09/25/2026 | $8.42 | $8.37 (-0.59%) | $8.56 | $8.35 | 6.43 K | $33.13 M |
| 09/24/2026 | $8.59 | $8.57 (-0.23%) | $8.70 | $7.91 | 15.85 K | $33.92 M |
| 09/23/2026 | $8.26 | $8.57 (3.75%) | $8.83 | $8.26 | 9.54 K | $33.92 M |
| 09/22/2026 | $8.74 | $8.86 (1.37%) | $8.88 | $8.46 | 27.31 K | $35.07 M |
| 09/21/2026 | $8.15 | $8.70 (6.75%) | $8.90 | $8.06 | 59.70 K | $34.44 M |
| 09/18/2026 | $7.95 | $8.07 (1.51%) | $8.23 | $7.50 | 44.50 K | $31.95 M |
| 09/17/2026 | $7.89 | $7.91 (0.25%) | $7.91 | $7.80 | 5.61 K | $31.31 M |
| 09/16/2026 | $7.85 | $7.80 (-0.64%) | $7.90 | $7.78 | 2.92 K | $30.88 M |
| 09/15/2026 | $7.70 | $7.85 (1.95%) | $7.96 | $7.70 | 6.50 K | $31.07 M |
| 09/14/2026 | $7.95 | $7.78 (-2.14%) | $8.03 | $7.78 | 5.90 K | $30.80 M |
| 09/11/2026 | $7.87 | $7.96 (1.14%) | $8.34 | $7.87 | 42.80 K | $31.51 M |
| 09/10/2026 | $7.85 | $8.04 (2.42%) | $8.10 | $7.51 | 36.51 K | $31.83 M |
| 09/09/2026 | $7.72 | $7.96 (3.11%) | $8.18 | $7.28 | 21.40 K | $31.51 M |
| 09/08/2026 | $7.93 | $8.06 (1.64%) | $8.11 | $7.50 | 33.20 K | $31.91 M |
| 09/04/2026 | $7.90 | $7.99 (1.14%) | $8.09 | $7.78 | 6.60 K | $31.63 M |
| 09/03/2026 | $7.91 | $7.99 (1.01%) | $8.06 | $7.85 | 5.43 K | $31.63 M |
| 09/02/2026 | $7.99 | $8.07 (1%) | $8.16 | $7.96 | 15.10 K | $31.95 M |
| 09/01/2026 | $8.28 | $8.05 (-2.78%) | $8.28 | $7.90 | 25.01 K | $31.87 M |
| 08/31/2026 | $8.12 | $8.31 (2.34%) | $8.50 | $7.79 | 48.80 K | $32.90 M |
| 08/28/2026 | $7.83 | $8.17 (4.34%) | $8.27 | $7.70 | 36.44 K | $32.34 M |
| 08/27/2026 | $7.93 | $7.75 (-2.27%) | $8.06 | $7.75 | 5.92 K | $30.68 M |
| 08/26/2026 | $7.99 | $7.92 (-0.88%) | $8.40 | $7.71 | 55.03 K | $31.35 M |
| 08/25/2026 | $7.87 | $7.95 (1.02%) | $8.09 | $7.71 | 7.00 K | $31.47 M |
| 08/24/2026 | $7.82 | $7.90 (1.02%) | $8.00 | $7.77 | 15.17 K | $31.27 M |
| 08/21/2026 | $7.72 | $8.10 (4.92%) | $8.10 | $7.56 | 25.81 K | $32.06 M |
| 08/20/2026 | $7.50 | $7.64 (1.87%) | $7.80 | $7.50 | 50.25 K | $30.24 M |
| 08/19/2026 | $7.58 | $7.50 (-1.06%) | $7.70 | $7.43 | 8.50 K | $29.69 M |
| 08/18/2026 | $7.49 | $7.52 (0.4%) | $7.80 | $7.25 | 38.04 K | $29.77 M |
| 08/17/2026 | $7.31 | $7.49 (2.46%) | $7.56 | $7.04 | 10.92 K | $29.65 M |
| 08/14/2026 | $7.70 | $7.41 (-3.77%) | $7.70 | $7.36 | 20.82 K | $29.33 M |
| 08/13/2026 | $7.70 | $7.83 (1.69%) | $7.95 | $7.24 | 81.42 K | $31.00 M |
| 08/12/2026 | $7.15 | $7.51 (5.03%) | $7.80 | $6.88 | 38.00 K | $29.73 M |
| 08/11/2026 | $6.88 | $7.08 (2.91%) | $7.16 | $6.65 | 14.94 K | $28.03 M |
| 08/10/2026 | $7.29 | $6.84 (-6.17%) | $7.30 | $6.60 | 81.12 K | $27.08 M |
| 08/07/2026 | $7.16 | $7.14 (-0.28%) | $7.44 | $7.10 | 11.33 K | $28.14 M |
| 08/06/2026 | $7.24 | $7.16 (-1.1%) | $7.39 | $7.16 | 14.24 K | $28.22 M |
| 08/05/2026 | $7.56 | $7.26 (-3.97%) | $7.56 | $7.15 | 17.56 K | $28.62 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.
