U.S. markets closed
F S&P 500
5,068.00 +21.50 (+0.43%) F Dow Jones
38,208.00 +139.00 (+0.37%) F Nasdaq
17,531.25 +93.00 (+0.53%) E-mini Russell 2000 Index Futur
2,004.00 +14.30 (+0.72%) Petróleo
79.20 +0.20 (+0.25%) Oro
2,333.80 +22.80 (+0.99%)
Rockwell Medical, Inc. (RMTI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5400 | 1.5400 | 42,406 |
| 30 abr 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 176,400 |
| 29 abr 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 73,100 |
| 26 abr 2024 | 1.4800 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 271,000 |
| 25 abr 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 210,200 |
| 24 abr 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 54,300 |
| 23 abr 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 32,300 |
| 22 abr 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 136,300 |
| 19 abr 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 81,500 |
| 18 abr 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 220,800 |
| 17 abr 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 156,100 |
| 16 abr 2024 | 1.5200 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 110,300 |
| 15 abr 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 111,800 |
| 12 abr 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 64,400 |
| 11 abr 2024 | 1.6200 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 123,300 |
| 10 abr 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 121,500 |
| 09 abr 2024 | 1.6100 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 180,200 |
| 08 abr 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 175,300 |
| 05 abr 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 96,800 |
| 04 abr 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 172,100 |
| 03 abr 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 231,700 |
| 02 abr 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 160,600 |
| 01 abr 2024 | 1.6600 | 1.8100 | 1.6200 | 1.7000 | 1.7000 | 431,600 |
| 28 mar 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 349,800 |
| 27 mar 2024 | 1.6300 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 254,200 |
| 26 mar 2024 | 1.6300 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 432,700 |
| 25 mar 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 310,500 |
| 22 mar 2024 | 1.4500 | 1.7200 | 1.4400 | 1.7100 | 1.7100 | 643,400 |
| 21 mar 2024 | 1.7500 | 1.7600 | 1.4800 | 1.5200 | 1.5200 | 1,580,300 |
| 20 mar 2024 | 1.4300 | 1.7000 | 1.4300 | 1.6500 | 1.6500 | 561,500 |
| 19 mar 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 162,500 |
| 18 mar 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 160,400 |
| 15 mar 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 189,400 |
| 14 mar 2024 | 1.4800 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 166,100 |
| 13 mar 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 73,600 |
| 12 mar 2024 | 1.5500 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 321,000 |
| 11 mar 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 279,400 |
| 08 mar 2024 | 1.5700 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 124,100 |
| 07 mar 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 138,800 |
| 06 mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 148,400 |
| 05 mar 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 128,500 |
| 04 mar 2024 | 1.5800 | 1.5900 | 1.4000 | 1.4700 | 1.4700 | 244,200 |
| 01 mar 2024 | 1.4500 | 1.5800 | 1.3600 | 1.5600 | 1.5600 | 328,000 |
| 29 feb 2024 | 1.3800 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 243,700 |
| 28 feb 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 129,100 |
| 27 feb 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 190,600 |
| 26 feb 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 154,500 |
| 23 feb 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 165,300 |
| 22 feb 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 238,600 |
| 21 feb 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 202,000 |
| 20 feb 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 84,000 |
| 16 feb 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 160,300 |
| 15 feb 2024 | 1.3000 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 99,500 |
| 14 feb 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 164,700 |
| 13 feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 158,200 |
| 12 feb 2024 | 1.3000 | 1.4100 | 1.2800 | 1.3400 | 1.3400 | 218,200 |
| 09 feb 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 146,100 |
| 08 feb 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 222,000 |
| 07 feb 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 79,000 |
| 06 feb 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 156,500 |
| 05 feb 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 197,500 |
| 02 feb 2024 | 1.2900 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 350,000 |
| 01 feb 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 129,500 |
| 31 ene 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 171,000 |
| 30 ene 2024 | 1.3300 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 222,400 |
| 29 ene 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 99,600 |
| 26 ene 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 87,300 |
| 25 ene 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 141,400 |
| 24 ene 2024 | 1.4700 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 239,000 |
| 23 ene 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 118,200 |
| 22 ene 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 145,100 |
| 19 ene 2024 | 1.4500 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 145,600 |
| 18 ene 2024 | 1.4200 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 325,200 |
| 17 ene 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 146,100 |
| 16 ene 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 234,100 |
| 12 ene 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 96,100 |
| 11 ene 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 281,500 |
| 10 ene 2024 | 1.6100 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 212,700 |
| 09 ene 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 276,600 |
| 08 ene 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 426,600 |
| 05 ene 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 99,200 |
| 04 ene 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 118,200 |
| 03 ene 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 290,800 |
| 02 ene 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 184,800 |
| 29 dic 2023 | 1.9300 | 2.0200 | 1.8600 | 1.8900 | 1.8900 | 239,300 |
| 28 dic 2023 | 1.8900 | 2.0700 | 1.8800 | 1.9500 | 1.9500 | 1,280,600 |
| 27 dic 2023 | 1.9200 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 206,600 |
| 26 dic 2023 | 1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 243,900 |
| 22 dic 2023 | 1.8500 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 210,900 |
| 21 dic 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 171,500 |
| 20 dic 2023 | 1.7500 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 423,700 |
| 19 dic 2023 | 1.7400 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 373,000 |
| 18 dic 2023 | 1.7200 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 186,900 |
| 15 dic 2023 | 1.7600 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 298,300 |
| 14 dic 2023 | 1.7600 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 407,900 |
| 13 dic 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7400 | 1.7400 | 339,600 |
| 12 dic 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 297,200 |
| 11 dic 2023 | 1.7800 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 184,200 |
| 08 dic 2023 | 1.6700 | 1.8400 | 1.6700 | 1.7600 | 1.7600 | 529,200 |
| 07 dic 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 405,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.