Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Care Inc (OP: RXMD )

1.810 -0.170 (-8.59%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.000 6.000 5.550 5.550 1,700 -0.15(-2.63%)
Aug 30, 2023 5.600 5.700 5.500 5.700 3,719 +0.05(+0.88%)
Aug 29, 2023 5.250 5.650 5.250 5.650 546 +0.20(+3.67%)
Aug 28, 2023 5.250 5.840 5.000 5.450 3,692 -0.18(-3.20%)
Aug 25, 2023 5.250 5.630 5.250 5.630 235 -0.02(-0.35%)
Aug 24, 2023 5.000 5.650 5.000 5.650 237 +0.20(+3.67%)
Aug 23, 2023 5.550 5.550 5.450 5.450 756 -0.20(-3.54%)
Aug 22, 2023 5.450 5.650 5.450 5.650 5,342 +0.30(+5.61%)
Aug 21, 2023 4.750 5.350 4.750 5.350 2,143 +0.35(+7.00%)
Aug 17, 2023 5.000 1 -0.10(-1.96%)
Aug 16, 2023 5.100 5.100 5.100 5.100 553 -0.40(-7.27%)
Aug 15, 2023 5.500 5.500 5.500 5.500 821 +0.15(+2.80%)
Aug 14, 2023 5.600 5.600 4.000 5.350 8,157 -0.65(-10.83%)
Aug 11, 2023 5.050 6.000 4.850 6.000 4,043 +0.95(+18.81%)
Aug 10, 2023 5.000 5.050 5.000 5.050 772 +0.10(+2.02%)
Aug 09, 2023 4.900 4.950 4.200 4.950 530 -0.15(-2.94%)
Aug 08, 2023 5.000 5.100 4.200 5.100 2,470 +0.35(+7.37%)
Aug 07, 2023 4.750 4.750 4.319 4.750 4,413 +0.00(+0.00%)
Aug 04, 2023 4.750 4.770 4.750 4.750 883 -0.25(-5.00%)
Aug 03, 2023 5.150 5.150 4.750 5.000 1,521 -0.30(-5.64%)
Aug 02, 2023 5.300 5.300 4.750 5.299 4,131 +0.05(+0.93%)
Aug 01, 2023 5.250 5.250 5.250 5.250 214 +0.05(+0.96%)
Jul 31, 2023 5.200 5.325 5.050 5.200 663 -0.25(-4.59%)
Jul 28, 2023 4.990 5.450 4.990 5.450 264 +0.60(+12.37%)
Jul 27, 2023 4.850 4.954 4.750 4.850 2,225 -0.15(-3.00%)
Jul 26, 2023 4.950 5.000 4.950 5.000 580 +0.05(+1.01%)
Jul 25, 2023 4.950 4.950 4.950 4.950 185 -0.40(-7.48%)
Jul 24, 2023 4.928 5.450 4.915 5.350 996 +0.30(+5.94%)
Jul 21, 2023 5.050 5.050 5.050 5.050 337 -0.05(-0.98%)
Jul 20, 2023 5.050 5.100 5.050 5.100 301 -0.35(-6.42%)
Jul 19, 2023 5.500 5.500 5.000 5.450 7,235 -0.10(-1.80%)
Jul 18, 2023 5.250 5.550 5.000 5.550 4,206 +0.15(+2.78%)
Jul 17, 2023 5.190 5.420 5.000 5.400 5,277 -0.10(-1.82%)
Jul 14, 2023 5.160 5.500 5.000 5.500 2,766 -0.15(-2.65%)
Jul 13, 2023 5.207 6.050 5.160 5.650 2,795 -0.05(-0.88%)
Jul 12, 2023 5.500 5.800 5.500 5.700 2,911 +0.30(+5.56%)
Jul 11, 2023 5.300 5.400 4.000 5.400 1,354 +0.00(+0.00%)
Jul 10, 2023 5.250 5.400 4.900 5.400 6,423 +0.40(+8.00%)
Jul 07, 2023 5.320 5.500 5.000 5.000 3,761 +0.00(+0.00%)
Jul 06, 2023 5.000 5.078 4.500 5.000 1,597 -0.40(-7.41%)
Jul 05, 2023 4.750 5.400 4.500 5.400 1,130 +0.40(+8.00%)
Jul 03, 2023 4.400 5.000 4.400 5.000 675 +0.55(+12.36%)
Jun 30, 2023 4.060 4.450 3.750 4.450 3,140 -0.30(-6.32%)
Jun 29, 2023 4.040 4.750 4.040 4.750 959 +0.00(+0.00%)
Jun 28, 2023 4.200 4.800 4.200 4.750 2,159 +0.55(+13.10%)
Jun 27, 2023 4.080 4.200 3.950 4.200 4,782 -0.05(-1.18%)
Jun 26, 2023 4.200 4.250 4.050 4.250 1,181 +0.03(+0.71%)
Jun 23, 2023 4.135 4.220 4.130 4.220 972 +0.10(+2.43%)
Jun 22, 2023 4.120 4.120 4.120 4.120 101 -0.03(-0.72%)
Jun 21, 2023 4.150 4.150 4.120 4.150 1,007 +0.03(+0.73%)
Jun 20, 2023 4.250 4.250 4.000 4.120 1,226 -0.38(-8.44%)
Jun 16, 2023 4.450 4.500 3.870 4.500 4,128 +0.70(+18.42%)
Jun 15, 2023 3.800 3.800 3.800 3.800 244 +1.00(+35.71%)
May 05, 2023 2.800 101 -0.20(-6.67%)
May 04, 2023 3.000 3.000 3.000 3.000 136 +0.00(+0.00%)
May 03, 2023 3.000 3.000 3.000 3.000 252 -0.01(-0.33%)
May 02, 2023 3.000 3.010 3.000 3.010 350 +0.19(+6.74%)
May 01, 2023 3.150 3.150 2.820 2.820 1,620 -0.24(-7.85%)
Apr 28, 2023 3.020 3.060 3.020 3.060 489 +0.04(+1.33%)
Apr 27, 2023 3.125 3.250 3.020 3.020 380 +0.02(+0.67%)
Apr 26, 2023 3.000 3.000 3.000 3.000 224 -0.03(-0.99%)
Apr 25, 2023 3.240 3.240 3.000 3.030 868 +0.03(+1.00%)
Apr 24, 2023 2.810 3.240 2.810 3.000 767 +0.01(+0.33%)
Apr 21, 2023 3.040 3.040 2.990 2.990 756 +0.18(+6.41%)
Apr 20, 2023 3.010 3.300 2.810 2.810 1,289 -0.49(-14.85%)
Apr 19, 2023 3.250 3.350 3.250 3.300 2,038 +0.30(+10.00%)
Apr 18, 2023 3.390 3.390 2.800 3.000 2,915 -0.05(-1.64%)
Apr 17, 2023 2.800 3.050 2.800 3.050 689 +0.15(+5.17%)
Apr 14, 2023 2.900 2.900 2.900 2.900 524 +0.30(+11.54%)
Apr 13, 2023 2.800 2.990 2.600 2.600 2,803 -0.39(-13.04%)
Apr 12, 2023 3.000 3.000 2.700 2.990 1,727 +0.43(+16.80%)
Apr 11, 2023 3.000 3.200 2.560 2.560 8,752 -0.44(-14.67%)
Apr 10, 2023 3.350 3.350 2.000 3.000 3,051 -0.35(-10.45%)
Apr 06, 2023 3.160 3.400 2.500 3.350 5,990 +0.19(+6.01%)
Apr 05, 2023 3.232 3.310 3.160 3.160 1,186 -0.29(-8.41%)
Apr 04, 2023 3.210 3.500 3.010 3.450 4,000 -0.15(-4.17%)
Apr 03, 2023 3.500 3.600 3.110 3.600 549 +0.10(+2.86%)
Mar 31, 2023 3.650 3.650 3.000 3.500 17,975 +0.25(+7.69%)
Mar 30, 2023 3.250 3.250 3.250 3.250 132 -0.45(-12.16%)
Mar 27, 2023 3.700 0 +0.00(+0.00%)
Mar 24, 2023 3.800 4.150 3.000 3.700 6,575 -0.10(-2.63%)
Mar 23, 2023 3.900 3.900 3.800 3.800 1,581 -0.08(-2.06%)
Mar 22, 2023 3.950 3.950 3.880 3.880 462 -0.02(-0.51%)
Mar 21, 2023 3.800 4.000 3.800 3.900 1,481 -0.10(-2.50%)
Mar 20, 2023 4.000 4.000 4.000 4.000 553 -0.33(-7.62%)
Mar 17, 2023 4.260 4.330 4.260 4.330 1,630 -0.01(-0.23%)
Mar 16, 2023 4.350 4.350 4.340 4.340 322 -0.06(-1.36%)
Mar 14, 2023 4.400 44 +0.50(+12.82%)
Mar 13, 2023 3.850 4.000 3.800 3.900 1,570 +0.10(+2.63%)
Mar 10, 2023 3.800 4.000 3.800 3.800 359 -0.20(-5.00%)
Mar 09, 2023 4.050 4.200 4.000 4.000 1,333 +0.00(+0.00%)
Mar 08, 2023 4.000 4.000 3.800 4.000 611 +0.00(+0.00%)
Mar 07, 2023 4.500 4.500 3.500 4.000 5,520 -0.75(-15.79%)
Mar 06, 2023 4.450 4.750 4.450 4.750 432 +0.25(+5.56%)
Mar 03, 2023 4.390 4.550 4.390 4.500 2,959 +0.00(+0.00%)
Mar 02, 2023 4.350 4.740 4.350 4.500 2,944 +0.20(+4.65%)
Mar 01, 2023 4.450 4.500 4.300 4.300 4,207 +0.05(+1.18%)
Feb 28, 2023 4.140 4.300 4.140 4.250 604 +0.17(+4.17%)
Feb 27, 2023 4.202 4.275 4.060 4.080 2,399 -0.41(-9.13%)
Feb 24, 2023 4.060 4.490 4.060 4.490 605 +0.34(+8.19%)
Feb 23, 2023 4.150 4.150 4.150 4.150 226 -0.45(-9.78%)
Feb 22, 2023 4.100 4.600 4.100 4.600 302 +0.00(+0.00%)
Feb 21, 2023 4.050 4.600 4.050 4.600 1,077 +0.35(+8.24%)
Feb 17, 2023 4.250 4.250 4.050 4.250 1,532 +0.05(+1.19%)
Feb 16, 2023 4.200 4.242 4.000 4.200 1,121 -0.25(-5.62%)
Feb 15, 2023 4.090 4.450 4.090 4.450 1,787 -0.24(-5.12%)
Feb 14, 2023 4.100 4.690 4.100 4.690 1,943 +0.44(+10.35%)
Feb 13, 2023 4.363 4.363 4.220 4.250 1,326 -0.07(-1.62%)
Feb 10, 2023 4.600 4.610 4.210 4.320 1,274 -0.29(-6.29%)
Feb 09, 2023 4.775 4.775 4.610 4.610 363 -0.15(-3.15%)
Feb 08, 2023 4.760 4.760 4.760 4.760 324 -0.18(-3.64%)
Feb 07, 2023 4.760 4.940 4.570 4.940 1,047 -0.06(-1.20%)
Feb 06, 2023 5.000 5.000 5.000 5.000 526 +0.00(+0.00%)
Feb 03, 2023 4.550 5.000 4.500 5.000 664 -0.25(-4.76%)
Feb 02, 2023 4.101 5.250 4.050 5.250 2,277 +0.70(+15.38%)
Feb 01, 2023 4.070 4.550 4.000 4.550 1,756 +0.00(+0.00%)
Jan 31, 2023 4.550 4.550 4.550 4.550 144 +4.52(+15323.73%)
Dec 29, 2022 0.0295 0 +0.00(+1.72%)
Dec 28, 2022 0.0292 0.0295 0.0280 0.0290 88,208 +0.00(+3.57%)
Dec 27, 2022 0.0289 0.0289 0.0280 0.0280 413,255 -0.00(-7.89%)
Dec 23, 2022 0.0289 0.0310 0.0289 0.0304 125,375 +0.00(+4.83%)
Dec 22, 2022 0.0220 0.0300 0.0220 0.0290 47,911 -0.00(-3.33%)
Dec 21, 2022 0.0300 0.0310 0.0289 0.0300 93,657 +0.00(+0.00%)
Dec 20, 2022 0.0300 0.0300 0.0290 0.0300 117,216 -0.00(-3.23%)
Dec 19, 2022 0.0340 0.0340 0.0290 0.0310 125,000 -0.00(-3.13%)
Dec 16, 2022 0.0300 0.0333 0.0300 0.0320 351,649 +0.00(+6.67%)
Dec 15, 2022 0.0296 0.0304 0.0280 0.0300 912,259 +0.00(+0.00%)
Dec 14, 2022 0.0335 0.0370 0.0300 0.0300 448,784 -0.00(-12.54%)
Dec 13, 2022 0.0360 0.0360 0.0330 0.0343 202,323 -0.00(-4.72%)
Dec 12, 2022 0.0371 0.0387 0.0360 0.0360 528,163 -0.00(-7.46%)
Dec 09, 2022 0.0380 0.0389 0.0371 0.0389 74,852 +0.00(+2.37%)
Dec 08, 2022 0.0389 0.0389 0.0371 0.0380 43,845 -0.00(-2.31%)
Dec 07, 2022 0.0372 0.0389 0.0371 0.0389 343,959 +0.00(+1.04%)
Dec 06, 2022 0.0371 0.0399 0.0371 0.0385 223,099 -0.00(-3.51%)
Dec 05, 2022 0.0331 0.0400 0.0331 0.0399 837,358 +0.00(+2.31%)
Dec 02, 2022 0.0386 0.0400 0.0381 0.0390 316,190 -0.00(-2.50%)
Dec 01, 2022 0.0395 0.0400 0.0386 0.0400 34,126 +0.00(+3.09%)
Nov 30, 2022 0.0390 0.0396 0.0388 0.0388 153,035 -0.00(-1.77%)
Nov 29, 2022 0.0385 0.0400 0.0381 0.0395 698,998 +0.00(+2.60%)
Nov 28, 2022 0.0393 0.0393 0.0385 0.0385 2,415 -0.00(-2.53%)
Nov 25, 2022 0.0390 0.0396 0.0380 0.0395 840,124 +0.00(+0.25%)
Nov 23, 2022 0.0395 0.0395 0.0393 0.0394 121,684 -0.00(-1.50%)
Nov 22, 2022 0.0405 0.0405 0.0390 0.0400 334,941 -0.00(-1.23%)
Nov 21, 2022 0.0400 0.0406 0.0398 0.0405 169,879 -0.00(-2.41%)
Nov 18, 2022 0.0395 0.0415 0.0385 0.0415 873,226 +0.00(+5.06%)
Nov 17, 2022 0.0398 0.0400 0.0395 0.0395 61,170 +0.00(+0.00%)
Nov 16, 2022 0.0395 0.0415 0.0390 0.0395 195,169 +0.00(+0.00%)
Nov 15, 2022 0.0440 0.0450 0.0395 0.0395 2,353,017 -0.01(-13.19%)
Nov 14, 2022 0.0441 0.0460 0.0440 0.0455 119,328 +0.00(+1.11%)
Nov 11, 2022 0.0455 0.0467 0.0429 0.0450 296,082 -0.00(-1.75%)
Nov 10, 2022 0.0435 0.0470 0.0435 0.0458 820,055 +0.00(+5.29%)
Nov 09, 2022 0.0440 0.0440 0.0430 0.0435 146,500 -0.00(-0.23%)
Nov 08, 2022 0.0420 0.0444 0.0400 0.0436 627,952 -0.00(-1.80%)
Nov 07, 2022 0.0410 0.0444 0.0400 0.0444 103,212 +0.00(+8.29%)
Nov 04, 2022 0.0405 0.0415 0.0400 0.0410 211,160 +0.00(+2.50%)
Nov 03, 2022 0.0408 0.0408 0.0400 0.0400 51,808 -0.00(-3.61%)
Nov 02, 2022 0.0400 0.0416 0.0400 0.0415 132,926 +0.00(+1.22%)
Nov 01, 2022 0.0400 0.0444 0.0395 0.0410 431,034 +0.00(+2.50%)
Oct 31, 2022 0.0470 0.0470 0.0380 0.0400 3,128,907 -0.01(-12.09%)
Oct 28, 2022 0.0450 0.0455 0.0411 0.0455 138,629 -0.00(-0.66%)
Oct 27, 2022 0.0475 0.0475 0.0420 0.0458 171,457 +0.00(+0.66%)
Oct 26, 2022 0.0430 0.0475 0.0400 0.0455 514,974 +0.00(+5.81%)
Oct 25, 2022 0.0399 0.0430 0.0399 0.0430 80,867 +0.00(+6.17%)
Oct 24, 2022 0.0374 0.0440 0.0374 0.0405 33,218 -0.00(-5.81%)
Oct 21, 2022 0.0414 0.0438 0.0390 0.0430 190,485 -0.00(-3.59%)
Oct 20, 2022 0.0434 0.0446 0.0380 0.0446 628,180 +0.00(+2.76%)
Oct 19, 2022 0.0397 0.0448 0.0380 0.0434 471,933 +0.00(+5.85%)
Oct 18, 2022 0.0419 0.0430 0.0395 0.0410 374,388 -0.00(-4.65%)
Oct 17, 2022 0.0484 0.0484 0.0385 0.0430 1,896,888 -0.01(-11.16%)
Oct 14, 2022 0.0480 0.0485 0.0447 0.0484 548,473 -0.00(-1.43%)
Oct 13, 2022 0.0485 0.0500 0.0475 0.0491 276,853 +0.00(+4.47%)
Oct 12, 2022 0.0485 0.0485 0.0428 0.0470 266,904 -0.00(-2.08%)
Oct 11, 2022 0.0520 0.0520 0.0480 0.0480 757,910 +0.00(+2.78%)
Oct 10, 2022 0.0460 0.0520 0.0450 0.0467 749,860 +0.00(+3.78%)
Oct 07, 2022 0.0480 0.0500 0.0385 0.0450 1,126,009 -0.00(-5.26%)
Oct 06, 2022 0.0370 0.0475 0.0370 0.0475 4,101,963 +0.01(+24.02%)
Oct 05, 2022 0.0351 0.0395 0.0344 0.0383 1,467,145 +0.00(+1.06%)
Oct 04, 2022 0.0351 0.0379 0.0350 0.0379 347,790 -0.00(-0.26%)
Oct 03, 2022 0.0385 0.0393 0.0295 0.0380 1,148,623 -0.00(-0.78%)
Sep 30, 2022 0.0351 0.0390 0.0341 0.0383 175,130 +0.00(+3.79%)
Sep 29, 2022 0.0375 0.0375 0.0340 0.0369 755,771 -0.00(-1.60%)
Sep 28, 2022 0.0350 0.0375 0.0340 0.0375 791,413 +0.00(+1.08%)
Sep 27, 2022 0.0366 0.0371 0.0322 0.0371 1,357,784 +0.00(+6.30%)
Sep 26, 2022 0.0281 0.0400 0.0281 0.0349 1,474,651 +0.00(+6.08%)
Sep 23, 2022 0.0343 0.0343 0.0320 0.0329 94,424 -0.00(-4.36%)
Sep 22, 2022 0.0342 0.0344 0.0325 0.0344 352,673 -0.00(-4.44%)
Sep 21, 2022 0.0328 0.0360 0.0327 0.0360 428,656 +0.00(+0.00%)
Sep 20, 2022 0.0322 0.0360 0.0320 0.0360 857,717 +0.00(+5.88%)
Sep 19, 2022 0.0340 0.0360 0.0300 0.0340 1,131,920 +0.00(+0.00%)
Sep 16, 2022 0.0301 0.0340 0.0301 0.0340 514,782 +0.00(+11.48%)
Sep 15, 2022 0.0311 0.0335 0.0300 0.0305 474,533 -0.00(-8.41%)
Sep 14, 2022 0.0310 0.0335 0.0308 0.0333 1,040,918 +0.00(+2.46%)
Sep 13, 2022 0.0301 0.0345 0.0293 0.0325 1,432,950 -0.00(-5.80%)
Sep 12, 2022 0.0335 0.0345 0.0326 0.0345 269,011 +0.00(+0.00%)
Sep 09, 2022 0.0325 0.0350 0.0312 0.0345 1,253,642 +0.00(+1.77%)
Sep 08, 2022 0.0355 0.0363 0.0321 0.0339 1,310,896 -0.00(-5.83%)
Sep 07, 2022 0.0399 0.0399 0.0321 0.0360 1,682,556 -0.00(-4.00%)
Sep 06, 2022 0.0340 0.0418 0.0330 0.0375 4,435,304 +0.00(+10.62%)
Sep 02, 2022 0.0310 0.0340 0.0303 0.0339 928,840 +0.00(+6.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.