RockWell Medical Inc (RMTI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
241.145 |
-5,68%
|
2,22
|
2,1401
|
2,25
|
2,16
|
06/10/2023 |
198.813 |
7,01%
|
2,11
|
2,11
|
2,3001
|
2,29
|
05/10/2023 |
245.792 |
3,38%
|
2,08
|
2,02
|
2,185
|
2,14
|
04/10/2023 |
203.769 |
0,49%
|
2,05
|
1,925
|
2,065
|
2,07
|
03/10/2023 |
113.185 |
1,48%
|
2,10
|
2,0208
|
2,1399
|
2,06
|
02/10/2023 |
142.014 |
-2,40%
|
2,08
|
2,005
|
2,1299
|
2,03
|
29/09/2023 |
193.678 |
4,00%
|
2,05
|
2,03
|
2,19
|
2,08
|
28/09/2023 |
248.288 |
8,11%
|
1,85
|
1,85
|
2,06
|
2,00
|
27/09/2023 |
50.701 |
1,09%
|
1,85
|
1,825
|
1,89
|
1,85
|
26/09/2023 |
103.124 |
-1,61%
|
1,85
|
1,81
|
1,9001
|
1,83
|
25/09/2023 |
101.165 |
-2,11%
|
1,87
|
1,85
|
1,915
|
1,86
|
22/09/2023 |
118.583 |
-1,04%
|
1,90
|
1,88
|
1,945
|
1,90
|
21/09/2023 |
174.741 |
1,05%
|
1,90
|
1,90
|
1,99
|
1,92
|
20/09/2023 |
141.795 |
-2,56%
|
2,01
|
1,88
|
1,9899
|
1,90
|
19/09/2023 |
239.521 |
-2,99%
|
2,07
|
1,93
|
2,03
|
1,95
|
18/09/2023 |
207.856 |
-3,13%
|
2,15
|
2,005
|
2,093
|
2,01
|
15/09/2023 |
349.064 |
-4,38%
|
2,15
|
2,0701
|
2,20
|
2,075
|
14/09/2023 |
514.138 |
1,88%
|
2,15
|
1,87
|
2,21
|
2,17
|
13/09/2023 |
299.941 |
-5,33%
|
2,17
|
2,12
|
2,37
|
2,13
|
12/09/2023 |
121.997 |
1,12%
|
2,17
|
2,19
|
2,29
|
2,255
|
11/09/2023 |
256.175 |
3,26%
|
2,14
|
2,1509
|
2,3464
|
2,22
|
08/09/2023 |
126.459 |
3,37%
|
2,14
|
2,07
|
2,1616
|
2,15
|
07/09/2023 |
171.663 |
-4,59%
|
2,14
|
2,0401
|
2,14
|
2,08
|
06/09/2023 |
212.528 |
-3,54%
|
2,35
|
2,121
|
2,28
|
2,18
|
05/09/2023 |
136.179 |
-3,83%
|
2,35
|
2,23
|
2,3651
|
2,26
|
04/09/2023 |
137.073 |
1,07%
|
2,34
|
2,3393
|
2,4395
|
2,355
|
01/09/2023 |
137.073 |
1,07%
|
2,34
|
2,3393
|
2,4395
|
2,355
|
31/08/2023 |
168.444 |
-1,27%
|
2,38
|
2,28
|
2,38
|
2,33
|
30/08/2023 |
160.549 |
-1,67%
|
2,37
|
2,32
|
2,40
|
2,36
|
29/08/2023 |
194.295 |
2,56%
|
2,31
|
2,30
|
2,475
|
2,40
|
28/08/2023 |
164.988 |
1,74%
|
2,32
|
2,29
|
2,41
|
2,34
|
25/08/2023 |
146.343 |
-2,55%
|
2,34
|
2,2401
|
2,36
|
2,29
|
24/08/2023 |
206.437 |
-3,69%
|
2,42
|
2,30
|
2,48
|
2,35
|
23/08/2023 |
255.924 |
6,55%
|
2,28
|
2,2634
|
2,5064
|
2,44
|
22/08/2023 |
213.958 |
-2,14%
|
2,36
|
2,2201
|
2,3899
|
2,29
|
21/08/2023 |
383.662 |
5,88%
|
2,17
|
2,17
|
2,39
|
2,34
|
18/08/2023 |
259.679 |
-0,23%
|
2,15
|
2,1029
|
2,29
|
2,20
|
17/08/2023 |
389.850 |
-2,66%
|
2,26
|
2,15
|
2,30
|
2,20
|
16/08/2023 |
1.461.750 |
-18,48%
|
2,73
|
2,145
|
2,73
|
2,25
|
15/08/2023 |
289.969 |
-2,81%
|
2,82
|
2,71
|
2,91
|
2,77
|
14/08/2023 |
529.887 |
-4,87%
|
3,07
|
2,63
|
3,05
|
2,835
|
11/08/2023 |
398.418 |
2,76%
|
2,84
|
2,82
|
3,045
|
2,98
|
10/08/2023 |
331.486 |
4,32%
|
2,80
|
2,784
|
3,03
|
2,90
|
09/08/2023 |
642.404 |
-9,77%
|
3,03
|
2,765
|
3,06
|
2,77
|
08/08/2023 |
281.252 |
-1,32%
|
3,11
|
2,95
|
3,1499
|
3,00
|
07/08/2023 |
342.089 |
-3,19%
|
3,32
|
2,95
|
3,1322
|
3,04
|
04/08/2023 |
466.196 |
-5,14%
|
3,32
|
3,09
|
3,44
|
3,14
|
03/08/2023 |
321.237 |
1,22%
|
3,48
|
3,13
|
3,47
|
3,31
|
02/08/2023 |
427.963 |
-4,39%
|
3,48
|
3,22
|
3,34
|
3,27
|
01/08/2023 |
506.573 |
-4,20%
|
3,48
|
3,4108
|
3,50
|
3,42
|
31/07/2023 |
557.107 |
0,00%
|
3,36
|
3,40
|
3,63
|
3,58
|
28/07/2023 |
881.612 |
6,87%
|
3,36
|
3,36
|
3,715
|
3,58
|
27/07/2023 |
1.317.704 |
-5,37%
|
3,54
|
3,27
|
3,56
|
3,35
|
26/07/2023 |
767.995 |
1,43%
|
3,44
|
3,40
|
3,695
|
3,54
|
25/07/2023 |
627.144 |
-3,88%
|
3,66
|
3,44
|
3,66
|
3,47
|
24/07/2023 |
806.421 |
-10,42%
|
4,03
|
3,54
|
4,05
|
3,61
|
21/07/2023 |
558.915 |
-0,74%
|
4,13
|
3,99
|
4,27
|
4,03
|
20/07/2023 |
688.396 |
-7,31%
|
4,36
|
4,01
|
4,375
|
4,06
|
19/07/2023 |
806.232 |
8,96%
|
4,00
|
4,00
|
4,4874
|
4,38
|
18/07/2023 |
933.933 |
-4,06%
|
3,49
|
3,7554
|
4,15
|
4,02
|
17/07/2023 |
2.800.706 |
31,35%
|
3,49
|
3,49
|
4,24
|
4,19
|
14/07/2023 |
3.584.352 |
-20,93%
|
4,00
|
2,5901
|
4,1099
|
3,25
|
13/07/2023 |
2.604.270 |
-29,81%
|
5,90
|
4,07
|
5,90
|
4,12
|
12/07/2023 |
790.193 |
2,27%
|
6,12
|
5,70
|
6,16
|
5,86
|
11/07/2023 |
1.212.983 |
-7,43%
|
6,23
|
5,28
|
6,24
|
5,73
|
10/07/2023 |
1.391.453 |
20,66%
|
5,56
|
5,22
|
6,22
|
6,19
|
07/07/2023 |
991.484 |
-9,32%
|
5,56
|
5,07
|
5,75
|
5,06
|
06/07/2023 |
1.246.612 |
-4,12%
|
5,52
|
5,18
|
6,10
|
5,58
|
05/07/2023 |
1.475.226 |
5,17%
|
5,52
|
5,51
|
6,18
|
5,70
|
04/07/2023 |
960.207 |
0,00%
|
6,00
|
5,29
|
6,10
|
5,46
|
03/07/2023 |
960.201 |
1,65%
|
6,00
|
5,29
|
6,10
|
5,55
|
30/06/2023 |
1.972.709 |
20,00%
|
4,80
|
4,66
|
5,8119
|
5,46
|
29/06/2023 |
752.611 |
0,89%
|
4,38
|
4,51
|
4,9799
|
4,54
|
28/06/2023 |
635.048 |
6,38%
|
4,38
|
4,275
|
4,7699
|
4,50
|
27/06/2023 |
534.186 |
2,17%
|
4,25
|
4,0557
|
4,4313
|
4,23
|
26/06/2023 |
494.740 |
-6,56%
|
4,43
|
4,04
|
4,5199
|
4,1299
|
23/06/2023 |
413.205 |
-5,98%
|
4,79
|
4,31
|
4,72
|
4,40
|
22/06/2023 |
457.372 |
4,70%
|
4,59
|
4,43
|
4,88
|
4,68
|
21/06/2023 |
524.496 |
2,06%
|
4,50
|
4,18
|
4,70
|
4,47
|
20/06/2023 |
972.223 |
2,10%
|
4,49
|
4,34
|
4,88
|
4,38
|
19/06/2023 |
715.240 |
0,23%
|
4,35
|
4,23
|
4,84
|
4,29
|
16/06/2023 |
715.240 |
0,23%
|
4,35
|
4,23
|
4,84
|
4,29
|
15/06/2023 |
346.235 |
1,66%
|
4,40
|
4,23
|
4,47
|
4,28
|
14/06/2023 |
288.890 |
-3,66%
|
4,40
|
4,15
|
4,41
|
4,21
|
13/06/2023 |
287.812 |
5,30%
|
4,62
|
4,15
|
4,48
|
4,37
|
12/06/2023 |
677.217 |
-8,79%
|
4,62
|
3,80
|
4,6398
|
4,15
|
09/06/2023 |
328.923 |
0,66%
|
4,56
|
4,25
|
4,64
|
4,59
|
08/06/2023 |
615.274 |
8,83%
|
4,40
|
4,0501
|
4,66
|
4,56
|
07/06/2023 |
351.654 |
-3,23%
|
4,37
|
4,01
|
4,46
|
4,19
|
06/06/2023 |
542.615 |
-5,04%
|
4,78
|
4,1204
|
4,79
|
4,33
|
05/06/2023 |
1.219.215 |
6,87%
|
4,85
|
4,40
|
4,93
|
4,51
|
02/06/2023 |
927.066 |
13,75%
|
3,74
|
4,00
|
4,5462
|
4,22
|
01/06/2023 |
855.815 |
11,75%
|
3,74
|
3,6001
|
4,03
|
3,71
|
31/05/2023 |
121.871 |
13,60%
|
2,47
|
2,45
|
2,79
|
3,32
|
30/05/2023 |
121.871 |
13,60%
|
2,47
|
2,45
|
2,79
|
2,715
|
29/05/2023 |
18.601 |
0,42%
|
2,52
|
2,36
|
2,48
|
2,39
|
26/05/2023 |
18.601 |
0,42%
|
2,52
|
2,36
|
2,48
|
2,39
|
25/05/2023 |
58.787 |
-4,80%
|
2,52
|
2,36
|
2,57
|
2,38
|
24/05/2023 |
51.671 |
-4,94%
|
2,63
|
2,49
|
2,63
|
2,50
|
23/05/2023 |
67.332 |
2,34%
|
2,57
|
2,49
|
2,77
|
2,63
|