Rockwell Medical Inc (RWMA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5270 | 1.5920 | 1.5270 | 1.5610 | 1.5610 | - |
| 02 May 2024 | 1.4370 | 1.4840 | 1.4360 | 1.4840 | 1.4840 | - |
| 30 Apr 2024 | 1.3800 | 1.3850 | 1.3670 | 1.3670 | 1.3670 | - |
| 29 Apr 2024 | 1.3610 | 1.3750 | 1.3600 | 1.3750 | 1.3750 | - |
| 26 Apr 2024 | 1.4090 | 1.4090 | 1.3370 | 1.3370 | 1.3370 | - |
| 25 Apr 2024 | 1.3880 | 1.4180 | 1.3750 | 1.4010 | 1.4010 | - |
| 24 Apr 2024 | 1.4310 | 1.4320 | 1.3990 | 1.3990 | 1.3990 | - |
| 23 Apr 2024 | 1.4210 | 1.4440 | 1.4190 | 1.4290 | 1.4290 | - |
| 22 Apr 2024 | 1.3620 | 1.4030 | 1.3620 | 1.4030 | 1.4030 | - |
| 19 Apr 2024 | 1.3810 | 1.4060 | 1.3770 | 1.3800 | 1.3800 | - |
| 18 Apr 2024 | 1.3890 | 1.4410 | 1.3880 | 1.4090 | 1.4090 | - |
| 17 Apr 2024 | 1.4050 | 1.4210 | 1.3850 | 1.4210 | 1.4210 | - |
| 16 Apr 2024 | 1.4360 | 1.4770 | 1.3940 | 1.3940 | 1.3940 | - |
| 15 Apr 2024 | 1.5070 | 1.5100 | 1.4440 | 1.4440 | 1.4440 | - |
| 12 Apr 2024 | 1.5130 | 1.5280 | 1.4840 | 1.4840 | 1.4840 | - |
| 11 Apr 2024 | 1.4700 | 1.5100 | 1.4650 | 1.5100 | 1.5100 | - |
| 10 Apr 2024 | 1.4940 | 1.4960 | 1.4470 | 1.4880 | 1.4880 | - |
| 09 Apr 2024 | 1.4920 | 1.5350 | 1.4900 | 1.4980 | 1.4980 | - |
| 08 Apr 2024 | 1.5220 | 1.5260 | 1.4890 | 1.5200 | 1.5200 | - |
| 05 Apr 2024 | 1.5620 | 1.5830 | 1.5550 | 1.5550 | 1.5550 | - |
| 04 Apr 2024 | 1.5060 | 1.5980 | 1.5040 | 1.5980 | 1.5980 | - |
| 03 Apr 2024 | 1.5380 | 1.5400 | 1.4950 | 1.4950 | 1.4950 | - |
| 02 Apr 2024 | 1.5830 | 1.6080 | 1.5280 | 1.5280 | 1.5280 | - |
| 28 Mar 2024 | 1.5040 | 1.5380 | 1.4940 | 1.5340 | 1.5340 | - |
| 27 Mar 2024 | 1.5080 | 1.5280 | 1.4940 | 1.5280 | 1.5280 | - |
| 26 Mar 2024 | 1.4880 | 1.5640 | 1.4880 | 1.5040 | 1.5040 | - |
| 25 Mar 2024 | 1.6500 | 1.6500 | 1.4940 | 1.5040 | 1.5040 | - |
| 22 Mar 2024 | 1.4140 | 1.5740 | 1.3820 | 1.5740 | 1.5740 | - |
| 21 Mar 2024 | 1.5080 | 1.6420 | 1.4140 | 1.4140 | 1.4140 | - |
| 20 Mar 2024 | 1.3060 | 1.5360 | 1.3060 | 1.5360 | 1.5360 | - |
| 19 Mar 2024 | 1.2880 | 1.3300 | 1.2860 | 1.3200 | 1.3200 | - |
| 18 Mar 2024 | 1.2740 | 1.3200 | 1.2720 | 1.3200 | 1.3200 | - |
| 15 Mar 2024 | 1.2880 | 1.3000 | 1.2720 | 1.3000 | 1.3000 | - |
| 14 Mar 2024 | 1.3540 | 1.3700 | 1.3120 | 1.3120 | 1.3120 | - |
| 13 Mar 2024 | 1.3240 | 1.3580 | 1.3220 | 1.3460 | 1.3460 | - |
| 12 Mar 2024 | 1.4420 | 1.4420 | 1.3500 | 1.3500 | 1.3500 | - |
| 11 Mar 2024 | 1.3660 | 1.4220 | 1.3600 | 1.4220 | 1.4220 | - |
| 08 Mar 2024 | 1.3980 | 1.4420 | 1.3700 | 1.3700 | 1.3700 | - |
| 07 Mar 2024 | 1.3740 | 1.4060 | 1.3340 | 1.4060 | 1.4060 | - |
| 06 Mar 2024 | 1.3640 | 1.3980 | 1.3140 | 1.3660 | 1.3660 | - |
| 05 Mar 2024 | 1.3520 | 1.3720 | 1.3300 | 1.3500 | 1.3500 | - |
| 04 Mar 2024 | 1.4360 | 1.4500 | 1.3020 | 1.3860 | 1.3860 | - |
| 01 Mar 2024 | 1.3060 | 1.4440 | 1.3020 | 1.4440 | 1.4440 | - |
| 29 Feb 2024 | 1.2540 | 1.3040 | 1.2480 | 1.3040 | 1.3040 | - |
| 28 Feb 2024 | 1.2640 | 1.2860 | 1.2260 | 1.2260 | 1.2260 | - |
| 27 Feb 2024 | 1.2620 | 1.2720 | 1.2340 | 1.2720 | 1.2720 | - |
| 26 Feb 2024 | 1.1620 | 1.2520 | 1.1600 | 1.2520 | 1.2520 | - |
| 23 Feb 2024 | 1.1920 | 1.1920 | 1.1580 | 1.1680 | 1.1680 | - |
| 22 Feb 2024 | 1.2280 | 1.2300 | 1.1700 | 1.1920 | 1.1920 | - |
| 21 Feb 2024 | 1.2360 | 1.2480 | 1.2200 | 1.2200 | 1.2200 | - |
| 20 Feb 2024 | 1.2500 | 1.2540 | 1.2200 | 1.2260 | 1.2260 | - |
| 19 Feb 2024 | 1.2540 | 1.2540 | 1.2520 | 1.2520 | 1.2520 | - |
| 16 Feb 2024 | 1.2900 | 1.2960 | 1.2640 | 1.2760 | 1.2760 | - |
| 15 Feb 2024 | 1.2020 | 1.2720 | 1.1780 | 1.2720 | 1.2720 | - |
| 14 Feb 2024 | 1.2020 | 1.2260 | 1.1600 | 1.1740 | 1.1740 | - |
| 13 Feb 2024 | 1.2440 | 1.2760 | 1.1860 | 1.1860 | 1.1860 | - |
| 12 Feb 2024 | 1.2040 | 1.3040 | 1.2020 | 1.2660 | 1.2660 | - |
| 09 Feb 2024 | 1.1400 | 1.1960 | 1.1400 | 1.1960 | 1.1960 | - |
| 08 Feb 2024 | 1.1580 | 1.1680 | 1.1280 | 1.1680 | 1.1680 | - |
| 07 Feb 2024 | 1.1700 | 1.1700 | 1.1520 | 1.1600 | 1.1600 | - |
| 06 Feb 2024 | 1.1620 | 1.1900 | 1.1440 | 1.1580 | 1.1580 | - |
| 05 Feb 2024 | 1.2040 | 1.2360 | 1.1120 | 1.1740 | 1.1740 | - |
| 02 Feb 2024 | 1.1940 | 1.1980 | 1.1580 | 1.1860 | 1.1860 | - |
| 01 Feb 2024 | 1.2220 | 1.2540 | 1.1820 | 1.1820 | 1.1820 | - |
| 31 Jan 2024 | 1.3120 | 1.3140 | 1.2380 | 1.2580 | 1.2580 | - |
| 30 Jan 2024 | 1.2360 | 1.3000 | 1.2340 | 1.3000 | 1.3000 | - |
| 29 Jan 2024 | 1.3080 | 1.3100 | 1.2640 | 1.2640 | 1.2640 | - |
| 26 Jan 2024 | 1.2680 | 1.2880 | 1.2280 | 1.2880 | 1.2880 | - |
| 25 Jan 2024 | 1.2520 | 1.2820 | 1.2520 | 1.2640 | 1.2640 | - |
| 24 Jan 2024 | 1.3360 | 1.3360 | 1.2540 | 1.2540 | 1.2540 | - |
| 23 Jan 2024 | 1.3200 | 1.3540 | 1.3180 | 1.3540 | 1.3540 | - |
| 22 Jan 2024 | 1.2680 | 1.3180 | 1.2660 | 1.3180 | 1.3180 | - |
| 19 Jan 2024 | 1.3580 | 1.3640 | 1.3080 | 1.3080 | 1.3080 | - |
| 18 Jan 2024 | 1.3200 | 1.3480 | 1.2940 | 1.3480 | 1.3480 | - |
| 17 Jan 2024 | 1.3580 | 1.3680 | 1.3100 | 1.3100 | 1.3100 | - |
| 16 Jan 2024 | 1.4040 | 1.4180 | 1.3680 | 1.3740 | 1.3740 | - |
| 15 Jan 2024 | 1.4040 | 1.4060 | 1.4040 | 1.4060 | 1.4060 | - |
| 12 Jan 2024 | 1.4020 | 1.4300 | 1.3980 | 1.4000 | 1.4000 | - |
| 11 Jan 2024 | 1.4320 | 1.4360 | 1.3900 | 1.4000 | 1.4000 | - |
| 10 Jan 2024 | 1.4600 | 1.4900 | 1.4180 | 1.4180 | 1.4180 | - |
| 09 Jan 2024 | 1.5040 | 1.5420 | 1.4660 | 1.4680 | 1.4680 | - |
| 08 Jan 2024 | 1.5940 | 1.6060 | 1.4920 | 1.4920 | 1.4920 | - |
| 05 Jan 2024 | 1.5740 | 1.6020 | 1.5700 | 1.5900 | 1.5900 | - |
| 04 Jan 2024 | 1.5840 | 1.6080 | 1.5660 | 1.5660 | 1.5660 | - |
| 03 Jan 2024 | 1.6960 | 1.6980 | 1.5880 | 1.5880 | 1.5880 | - |
| 02 Jan 2024 | 1.7140 | 1.7520 | 1.6940 | 1.6940 | 1.6940 | - |
| 29 Dec 2023 | 1.7620 | 1.7640 | 1.7620 | 1.7620 | 1.7620 | - |
| 28 Dec 2023 | 1.7280 | 1.8320 | 1.7220 | 1.7480 | 1.7480 | - |
| 27 Dec 2023 | 1.7480 | 1.7540 | 1.7220 | 1.7240 | 1.7240 | - |
| 22 Dec 2023 | 1.6680 | 1.7300 | 1.6640 | 1.7200 | 1.7200 | - |
| 21 Dec 2023 | 1.6400 | 1.6740 | 1.6220 | 1.6500 | 1.6500 | - |
| 20 Dec 2023 | 1.5780 | 1.7020 | 1.5720 | 1.6440 | 1.6440 | - |
| 19 Dec 2023 | 1.5460 | 1.5780 | 1.5260 | 1.5520 | 1.5520 | - |
| 18 Dec 2023 | 1.6020 | 1.6260 | 1.5700 | 1.5700 | 1.5700 | - |
| 15 Dec 2023 | 1.5940 | 1.6220 | 1.5640 | 1.5720 | 1.5720 | - |
| 14 Dec 2023 | 1.5980 | 1.6460 | 1.5940 | 1.5960 | 1.5960 | - |
| 13 Dec 2023 | 1.5220 | 1.5980 | 1.5120 | 1.5940 | 1.5940 | - |
| 12 Dec 2023 | 1.5960 | 1.5960 | 1.5220 | 1.5220 | 1.5220 | - |
| 11 Dec 2023 | 1.6360 | 1.6600 | 1.6020 | 1.6020 | 1.6020 | - |
| 08 Dec 2023 | 1.5300 | 1.6660 | 1.5280 | 1.6500 | 1.6500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.