RockWell Medical Inc (RMTI)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
35.891 |
0,00%
|
2,05
|
1,91
|
2,05
|
2,025
|
17/07/2024 |
35.891 |
-2,64%
|
2,05
|
1,91
|
2,05
|
2,025
|
16/07/2024 |
26.578 |
-3,26%
|
2,16
|
2,05
|
2,16
|
2,08
|
15/07/2024 |
22.123 |
0,94%
|
2,13
|
2,045
|
2,17
|
2,15
|
12/07/2024 |
58.335 |
1,19%
|
2,17
|
2,09
|
2,28
|
2,13
|
11/07/2024 |
46.034 |
9,07%
|
2,01
|
2,01
|
2,18
|
2,105
|
10/07/2024 |
49.011 |
5,46%
|
1,83
|
1,83
|
2,015
|
1,93
|
09/07/2024 |
27.541 |
0,55%
|
1,82
|
1,78
|
1,89
|
1,83
|
08/07/2024 |
23.109 |
5,81%
|
1,70
|
1,70
|
1,835
|
1,82
|
05/07/2024 |
11.763 |
-2,83%
|
1,74
|
1,67
|
1,74
|
1,72
|
04/07/2024 |
2.644 |
0,00%
|
1,70
|
1,70
|
1,77
|
1,77
|
03/07/2024 |
2.644 |
4,73%
|
1,70
|
1,70
|
1,77
|
1,77
|
02/07/2024 |
14.457 |
1,20%
|
1,68
|
1,67
|
1,71
|
1,69
|
01/07/2024 |
11.473 |
-5,11%
|
1,76
|
1,67
|
1,77
|
1,67
|
28/06/2024 |
73.445 |
0,00%
|
1,75
|
1,70
|
1,76
|
1,76
|
27/06/2024 |
18.140 |
1,15%
|
1,73
|
1,73
|
1,77
|
1,76
|
26/06/2024 |
14.672 |
0,00%
|
1,71
|
1,71
|
1,78
|
1,74
|
25/06/2024 |
23.973 |
-5,44%
|
1,86
|
1,74
|
1,86
|
1,74
|
24/06/2024 |
26.418 |
0,00%
|
1,83
|
1,80
|
1,86
|
1,84
|
21/06/2024 |
55.403 |
0,55%
|
1,83
|
1,80
|
1,88
|
1,84
|
20/06/2024 |
30.889 |
-1,08%
|
1,83
|
1,83
|
1,895
|
1,83
|
19/06/2024 |
37.675 |
0,00%
|
1,83
|
1,83
|
1,865
|
1,85
|
18/06/2024 |
37.675 |
0,00%
|
1,83
|
1,83
|
1,865
|
1,85
|
17/06/2024 |
630.923 |
-0,54%
|
1,83
|
1,72
|
1,88
|
1,84
|
14/06/2024 |
91.639 |
0,54%
|
1,83
|
1,83
|
1,88
|
1,85
|
13/06/2024 |
74.442 |
-2,90%
|
1,77
|
1,82
|
1,915
|
1,84
|
12/06/2024 |
132.422 |
0,27%
|
1,77
|
1,81
|
1,9223
|
1,895
|
11/06/2024 |
51.649 |
-0,80%
|
1,77
|
1,85
|
1,92
|
1,87
|
10/06/2024 |
160.347 |
-0,27%
|
1,77
|
1,74
|
1,90
|
1,885
|
07/06/2024 |
146.807 |
-1,82%
|
1,78
|
1,84
|
1,96
|
1,885
|
06/06/2024 |
405.903 |
7,26%
|
1,78
|
1,76
|
1,98
|
1,92
|
05/06/2024 |
240.924 |
1,71%
|
1,78
|
1,7301
|
1,84
|
1,79
|
04/06/2024 |
129.494 |
0,57%
|
1,73
|
1,66
|
1,77
|
1,76
|
03/06/2024 |
208.161 |
-0,29%
|
1,76
|
1,68
|
1,77
|
1,75
|
31/05/2024 |
103.710 |
-0,85%
|
1,76
|
1,71
|
1,80
|
1,755
|
30/05/2024 |
92.908 |
-1,67%
|
1,76
|
1,74
|
1,82
|
1,77
|
29/05/2024 |
73.755 |
-1,59%
|
1,76
|
1,73
|
1,80
|
1,7616
|
28/05/2024 |
149.898 |
-0,55%
|
1,82
|
1,7032
|
1,82
|
1,80
|
27/05/2024 |
14.444 |
0,00%
|
1,82
|
1,76
|
1,82
|
1,81
|
24/05/2024 |
14.444 |
0,00%
|
1,82
|
1,76
|
1,82
|
1,81
|
23/05/2024 |
296.180 |
0,28%
|
1,82
|
1,73
|
1,83
|
1,815
|
22/05/2024 |
173.801 |
0,56%
|
1,79
|
1,725
|
1,8299
|
1,81
|
21/05/2024 |
185.992 |
0,00%
|
1,79
|
1,75
|
1,85
|
1,80
|
20/05/2024 |
173.424 |
1,98%
|
1,75
|
1,71
|
1,82
|
1,80
|
17/05/2024 |
136.329 |
1,44%
|
1,73
|
1,68
|
1,83
|
1,765
|
16/05/2024 |
63.267 |
1,75%
|
1,73
|
1,68
|
1,76
|
1,74
|
15/05/2024 |
131.593 |
0,59%
|
1,80
|
1,67
|
1,8141
|
1,71
|
14/05/2024 |
162.418 |
0,00%
|
1,80
|
1,69
|
1,93
|
1,70
|
13/05/2024 |
42.582 |
3,66%
|
1,63
|
1,61
|
1,71
|
1,70
|
10/05/2024 |
30.077 |
-0,61%
|
1,64
|
1,611
|
1,665
|
1,64
|
09/05/2024 |
37.120 |
3,13%
|
1,60
|
1,60
|
1,66
|
1,65
|
08/05/2024 |
27.072 |
-2,44%
|
1,63
|
1,59
|
1,66
|
1,60
|
07/05/2024 |
95.189 |
3,11%
|
1,61
|
1,61
|
1,7182
|
1,66
|
06/05/2024 |
34.555 |
1,90%
|
1,58
|
1,58
|
1,69
|
1,61
|
03/05/2024 |
49.244 |
-3,07%
|
1,65
|
1,57
|
1,72
|
1,58
|
02/05/2024 |
34.429 |
7,14%
|
1,45
|
1,45
|
1,66
|
1,65
|
01/05/2024 |
27.009 |
5,48%
|
1,45
|
1,45
|
1,59
|
1,54
|
30/04/2024 |
123.957 |
-2,70%
|
1,47
|
1,44
|
1,489
|
1,44
|
29/04/2024 |
49.415 |
1,38%
|
1,48
|
1,45
|
1,48
|
1,475
|
26/04/2024 |
191.322 |
-3,64%
|
1,48
|
1,42
|
1,524
|
1,455
|
25/04/2024 |
154.938 |
2,01%
|
1,50
|
1,4691
|
1,56
|
1,52
|
24/04/2024 |
36.316 |
-2,61%
|
1,50
|
1,45
|
1,52
|
1,49
|
23/04/2024 |
23.754 |
0,99%
|
1,50
|
1,50
|
1,55
|
1,53
|
22/04/2024 |
90.422 |
3,45%
|
1,47
|
1,475
|
1,54
|
1,50
|
19/04/2024 |
64.866 |
-2,03%
|
1,49
|
1,45
|
1,5001
|
1,45
|
18/04/2024 |
130.823 |
0,00%
|
1,49
|
1,45
|
1,57
|
1,48
|
17/04/2024 |
118.367 |
-2,01%
|
1,52
|
1,45
|
1,53
|
1,46
|
16/04/2024 |
83.886 |
-3,61%
|
1,52
|
1,47
|
1,5865
|
1,47
|
15/04/2024 |
50.898 |
-4,38%
|
1,58
|
1,51
|
1,5902
|
1,53
|
12/04/2024 |
45.056 |
-2,78%
|
1,62
|
1,56
|
1,6299
|
1,575
|
11/04/2024 |
83.968 |
2,53%
|
1,61
|
1,5657
|
1,63
|
1,62
|
10/04/2024 |
91.487 |
-2,47%
|
1,61
|
1,56
|
1,64
|
1,58
|
09/04/2024 |
146.080 |
0,00%
|
1,61
|
1,58
|
1,6767
|
1,62
|
08/04/2024 |
134.719 |
-1,21%
|
1,64
|
1,60
|
1,6599
|
1,63
|
05/04/2024 |
60.621 |
-2,37%
|
1,64
|
1,66
|
1,70
|
1,65
|
04/04/2024 |
132.943 |
3,68%
|
1,64
|
1,6417
|
1,75
|
1,69
|
03/04/2024 |
177.391 |
-1,81%
|
1,70
|
1,5903
|
1,6573
|
1,63
|
02/04/2024 |
109.096 |
0,00%
|
1,70
|
1,64
|
1,7299
|
1,70
|
01/04/2024 |
283.529 |
2,41%
|
1,63
|
1,6241
|
1,81
|
1,70
|
28/03/2024 |
290.097 |
1,22%
|
1,63
|
1,60
|
1,70
|
1,66
|
27/03/2024 |
182.443 |
-4,85%
|
1,63
|
1,58
|
1,6658
|
1,57
|
26/03/2024 |
302.728 |
0,62%
|
1,63
|
1,58
|
1,70
|
1,63
|
25/03/2024 |
216.840 |
-5,26%
|
1,68
|
1,60
|
1,69
|
1,62
|
22/03/2024 |
407.051 |
12,50%
|
1,75
|
1,44
|
1,72
|
1,71
|
21/03/2024 |
999.074 |
-7,27%
|
1,75
|
1,475
|
1,76
|
1,53
|
20/03/2024 |
330.199 |
17,02%
|
1,43
|
1,435
|
1,70
|
1,65
|
19/03/2024 |
81.839 |
2,88%
|
1,41
|
1,37
|
1,46
|
1,43
|
18/03/2024 |
113.225 |
-0,71%
|
1,40
|
1,37
|
1,49
|
1,39
|
15/03/2024 |
129.662 |
0,72%
|
1,35
|
1,35
|
1,4299
|
1,40
|
14/03/2024 |
123.998 |
-4,11%
|
1,48
|
1,37
|
1,51
|
1,40
|
13/03/2024 |
46.214 |
1,39%
|
1,46
|
1,46
|
1,50
|
1,46
|
12/03/2024 |
226.238 |
-7,14%
|
1,50
|
1,42
|
1,56
|
1,43
|
11/03/2024 |
160.344 |
2,63%
|
1,57
|
1,49
|
1,58
|
1,56
|
08/03/2024 |
90.937 |
-0,65%
|
1,57
|
1,47
|
1,59
|
1,52
|
07/03/2024 |
85.230 |
2,00%
|
1,48
|
1,4376
|
1,56
|
1,53
|
06/03/2024 |
123.721 |
0,00%
|
1,50
|
1,42
|
1,50
|
1,48
|
05/03/2024 |
104.696 |
0,68%
|
1,58
|
1,41
|
1,50
|
1,48
|
04/03/2024 |
154.584 |
-5,77%
|
1,45
|
1,40
|
1,59
|
1,47
|
01/03/2024 |
211.875 |
10,64%
|
1,45
|
1,3643
|
1,58
|
1,56
|
29/02/2024 |
140.419 |
4,41%
|
1,38
|
1,33
|
1,43
|
1,42
|