Stockscreener 앱 받기
0.992
3.78%
0.0361
시간 외 거래:
.99
-0.002
-0.20%
Rockwell Medical Inc 주식 (RMTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $0.9984 | $0.95 | $0.0484 | 104,465.0 | +3.78% |
| 2025-08-01 | $0.965 | $0.92 | $0.045 | 111,957.0 | +2.81% |
| 2025-07-31 | $1.03 | $0.9138 | $0.1162 | 216,718.0 | -5.12% |
| 2025-07-30 | $1.05 | $0.9533 | $0.0967 | 207,166.0 | -3.92% |
| 2025-07-29 | $1.06 | $1.00 | $0.064 | 167,437.0 | -0.97% |
| 2025-07-28 | $1.11 | $1.01 | $0.0999 | 222,006.0 | -3.74% |
| 2025-07-25 | $1.15 | $1.05 | $0.1001 | 134,273.0 | -4.46% |
| 2025-07-24 | $1.15 | $1.09 | $0.06 | 195,497.0 | +0.00% |
| 2025-07-23 | $1.14 | $1.11 | $0.03 | 101,220.0 | -0.88% |
| 2025-07-22 | $1.16 | $1.08 | $0.08 | 212,134.0 | +0.89% |
| 2025-07-21 | $1.18 | $1.10 | $0.08 | 349,888.0 | +1.82% |
| 2025-07-18 | $1.14 | $1.08 | $0.06 | 243,612.0 | +0.92% |
| 2025-07-17 | $1.13 | $1.07 | $0.06 | 262,440.0 | +1.87% |
| 2025-07-16 | $1.13 | $1.07 | $0.06 | 261,867.0 | -1.83% |
| 2025-07-15 | $1.11 | $1.03 | $0.08 | 453,495.0 | -1.80% |
| 2025-07-14 | $1.15 | $1.03 | $0.12 | 302,048.0 | -1.77% |
| 2025-07-11 | $1.31 | $1.10 | $0.21 | 898,746.0 | -12.40% |
| 2025-07-10 | $1.42 | $1.25 | $0.17 | 1,838,326.0 | +8.40% |
| 2025-07-09 | $1.21 | $0.94 | $0.265 | 1,524,252.0 | +27.79% |
| 2025-07-08 | $0.98 | $0.81 | $0.17 | 984,515.0 | +16.84% |
Rockwell Medical Inc 주식 (RMTI) 연도별 가격 이력
이 심층 분석에서는 Rockwell Medical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rockwell Medical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rockwell Medical Inc 주식 (RMTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.9984 | $0.92 | $0.0784 | 320,887.0 | +6.69% |
| 2025-07 | $1.42 | $0.795 | $0.625 | 9,294,238.0 | +9.65% |
| 2025-06 | $1.07 | $0.7801 | $0.2949 | 4,020,199.0 | -13.74% |
| 2025-05 | $1.31 | $0.9101 | $0.3999 | 5,277,172.0 | -8.97% |
| 2025-04 | $1.20 | $0.8638 | $0.3358 | 4,156,015.0 | -4.42% |
| 2025-03 | $1.86 | $1.08 | $0.78 | 6,371,350.0 | -32.34% |
| 2025-02 | $2.10 | $1.61 | $0.49 | 4,713,291.0 | -18.14% |
| 2025-01 | $2.41 | $1.95 | $0.46 | 5,579,283.0 | +0.00% |
Rockwell Medical Inc 주식 (RMTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.34 | $1.98 | $0.36 | 11,158,652.0 | -10.48% |
| 2024-11 | $5.15 | $2.15 | $3.00 | 25,478,025.0 | -37.26% |
| 2024-10 | $4.03 | $3.10 | $0.93 | 8,756,485.0 | -8.06% |
| 2024-09 | $4.57 | $2.90 | $1.67 | 16,966,853.0 | +38.81% |
| 2024-08 | $3.23 | $1.60 | $1.63 | 9,229,616.0 | +56.28% |
| 2024-07 | $2.28 | $1.66 | $0.62 | 2,983,752.0 | +3.98% |
| 2024-06 | $1.98 | $1.66 | $0.32 | 4,215,679.0 | +0.28% |
| 2024-05 | $1.93 | $1.45 | $0.48 | 3,055,491.0 | +20.21% |
| 2024-04 | $1.81 | $1.42 | $0.39 | 3,388,557.0 | -12.05% |
| 2024-03 | $1.76 | $1.35 | $0.41 | 6,591,359.0 | +17.73% |
| 2024-02 | $1.43 | $1.16 | $0.27 | 3,487,013.0 | +6.82% |
| 2024-01 | $1.94 | $1.30 | $0.64 | 4,057,469.0 | -30.16% |
Rockwell Medical Inc 주식 (RMTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.07 | $1.61 | $0.46 | 6,790,707.0 | +5.88% |
| 2023-11 | $2.28 | $1.76 | $0.52 | 4,768,333.0 | +0.28% |
| 2023-10 | $2.48 | $1.53 | $0.95 | 5,858,118.0 | -14.42% |
| 2023-09 | $2.44 | $1.81 | $0.6295 | 6,272,761.0 | -10.73% |
| 2023-08 | $3.50 | $2.10 | $1.40 | 13,847,156.0 | -34.73% |
| 2023-07 | $6.24 | $2.59 | $3.65 | 43,100,210.0 | -34.62% |
| 2023-06 | $5.81 | $3.60 | $2.21 | 23,443,199.0 | +64.46% |
| 2023-05 | $3.40 | $2.18 | $1.22 | 3,565,890.0 | +20.29% |
| 2023-04 | $2.80 | $1.74 | $1.06 | 2,541,027.0 | +52.49% |
| 2023-03 | $1.92 | $1.26 | $0.66 | 2,726,058.0 | +10.37% |
| 2023-02 | $2.78 | $1.49 | $1.29 | 12,929,534.0 | +10.07% |
| 2023-01 | $2.37 | $1.00 | $1.37 | 3,845,891.0 | +46.80% |
1.26%
1.08%
자본화:
|
볼륨(24시간):