Stockscreener 앱 받기
2.29
3.15%
0.07
시간 외 거래:
2.25
-0.04
-1.75%
Rockwell Medical Inc 주식 (RMTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $2.29 | $2.21 | $0.085 | 412,108.0 | +3.15% |
| 2024-11-27 | $2.32 | $2.20 | $0.12 | 505,052.0 | -1.33% |
| 2024-11-26 | $2.30 | $2.19 | $0.115 | 788,873.0 | -2.60% |
| 2024-11-25 | $2.40 | $2.23 | $0.1699 | 1,332,606.0 | +2.67% |
| 2024-11-22 | $2.31 | $2.18 | $0.13 | 659,127.0 | +2.27% |
| 2024-11-21 | $2.36 | $2.15 | $0.21 | 1,068,703.0 | -5.58% |
| 2024-11-20 | $2.52 | $2.27 | $0.25 | 718,109.0 | -6.43% |
| 2024-11-19 | $2.59 | $2.32 | $0.2676 | 1,004,183.0 | +5.96% |
| 2024-11-18 | $2.47 | $2.33 | $0.14 | 838,685.0 | -0.21% |
| 2024-11-15 | $2.46 | $2.27 | $0.19 | 1,294,717.0 | -5.42% |
| 2024-11-14 | $2.67 | $2.41 | $0.26 | 1,981,392.0 | -5.32% |
| 2024-11-13 | $3.04 | $2.57 | $0.47 | 2,799,741.0 | -7.07% |
| 2024-11-12 | $3.62 | $2.81 | $0.81 | 6,443,698.0 | -39.14% |
| 2024-11-11 | $5.15 | $4.60 | $0.5494 | 1,937,340.0 | +4.97% |
| 2024-11-08 | $4.68 | $4.22 | $0.46 | 1,438,401.0 | +5.73% |
| 2024-11-07 | $4.32 | $4.03 | $0.2892 | 453,436.0 | +1.58% |
| 2024-11-06 | $4.18 | $3.95 | $0.23 | 528,389.0 | +0.61% |
| 2024-11-05 | $4.18 | $3.80 | $0.38 | 512,833.0 | +5.40% |
| 2024-11-04 | $4.03 | $3.77 | $0.255 | 438,209.0 | +2.64% |
| 2024-11-01 | $3.88 | $3.70 | $0.18 | 322,423.0 | +3.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.15 | $2.15 | $3.00 | 25,890,133.0 | -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% |
Rockwell Medical Inc 주식 (RMTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.17 | $0.942 | $0.228 | 908,111.0 | -6.88% |
| 2022-11 | $1.40 | $0.84 | $0.56 | 1,973,105.0 | +11.60% |
| 2022-10 | $1.39 | $0.92 | $0.47 | 897,644.0 | -26.01% |
| 2022-09 | $1.98 | $1.21 | $0.7736 | 1,153,753.0 | -27.07% |
| 2022-08 | $2.17 | $1.30 | $0.87 | 3,080,083.0 | +27.46% |
| 2022-07 | $1.74 | $1.17 | $0.57 | 1,442,759.0 | +10.08% |
| 2022-06 | $1.73 | $1.25 | $0.48 | 1,463,907.0 | -21.34% |
| 2022-05 | $3.96 | $1.36 | $2.60 | 2,025,325.9 | -54.55% |
| 2022-04 | $5.50 | $3.46 | $2.04 | 648,163.2 | -30.41% |
| 2022-03 | $5.39 | $3.34 | $2.05 | 1,014,258.2 | +39.85% |
| 2022-02 | $4.95 | $3.35 | $1.60 | 807,321.6 | -18.04% |
| 2022-01 | $7.15 | $3.86 | $3.29 | 7,607,339.9 | +0.29% |
1.11%
0.61%
자본화:
|
볼륨(24시간):