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

Progressive Care Inc (OP: RXMD )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 +0.00(+0.00%)
Jun 14, 2023 3.950 3.950 3.750 3.800 1,978 -0.22(-5.47%)
Jun 13, 2023 4.020 4.135 4.020 4.020 516 +0.02(+0.50%)
Jun 12, 2023 4.200 4.425 4.000 4.000 1,507 -0.60(-13.04%)
Jun 09, 2023 4.300 4.600 4.250 4.600 1,092 +0.15(+3.37%)
Jun 08, 2023 4.350 4.450 4.350 4.450 431 +0.30(+7.23%)
Jun 07, 2023 3.894 4.150 3.894 4.150 743 -0.18(-4.25%)
Jun 06, 2023 4.000 4.500 3.010 4.334 2,290 -0.27(-5.78%)
Jun 05, 2023 4.250 4.600 4.010 4.600 3,233 +0.15(+3.37%)
Jun 02, 2023 4.475 4.500 4.450 4.450 1,822 +0.06(+1.37%)
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.