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

Progressive Care Inc (OP: RXMD )

1.760 -0.170 (-8.81%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 26, 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 (%)
Oct 31, 2023 3.610 3.610 3.610 3.610 218 +0.61(+20.33%)
Oct 30, 2023 4.000 4.000 3.000 3.000 4,034 -0.96(-24.15%)
Oct 27, 2023 4.000 4.000 3.810 3.955 2,119 -0.04(-1.12%)
Oct 24, 2023 4.000 31 +0.40(+11.11%)
Oct 23, 2023 3.600 3.600 3.600 3.600 224 -0.04(-1.10%)
Oct 20, 2023 3.640 4.000 3.640 3.640 357 -0.01(-0.27%)
Oct 19, 2023 3.750 4.000 3.640 3.650 3,951 -0.16(-4.26%)
Oct 18, 2023 3.750 3.950 3.750 3.812 880 -0.19(-4.69%)
Oct 17, 2023 4.000 4.000 4.000 4.000 215 +0.10(+2.56%)
Oct 16, 2023 3.900 3.900 3.900 3.900 487 +0.00(+0.00%)
Oct 13, 2023 3.900 3.900 3.900 3.900 475 -0.60(-13.33%)
Oct 11, 2023 4.500 65 +0.00(+0.00%)
Oct 04, 2023 4.500 63 +0.05(+1.12%)
Oct 03, 2023 3.800 4.450 3.000 4.450 2,130 +0.55(+14.10%)
Oct 02, 2023 4.250 4.250 3.900 3.900 3,213 -0.14(-3.41%)
Sep 29, 2023 3.804 4.400 3.750 4.037 2,180 -0.41(-9.27%)
Sep 28, 2023 4.450 4.450 4.400 4.450 369 -0.05(-1.11%)
Sep 27, 2023 4.450 4.500 4.450 4.500 218 +0.00(+0.00%)
Sep 26, 2023 4.850 4.850 4.450 4.500 794 +0.05(+1.12%)
Sep 25, 2023 4.450 4.450 4.450 4.450 198 -0.40(-8.25%)
Sep 22, 2023 4.850 4.850 4.850 4.850 395 -0.15(-3.00%)
Sep 21, 2023 4.750 5.000 4.750 5.000 1,112 +0.00(+0.00%)
Sep 20, 2023 4.510 5.000 4.510 5.000 1,259 +0.15(+3.09%)
Sep 19, 2023 4.950 4.950 4.850 4.850 369 -0.50(-9.35%)
Sep 18, 2023 5.350 5.350 5.350 5.350 158 -0.10(-1.83%)
Sep 15, 2023 5.400 5.450 5.400 5.450 1,788 -0.01(-0.18%)
Sep 13, 2023 5.460 21 +0.16(+3.02%)
Sep 12, 2023 5.200 5.300 5.200 5.300 416 -0.15(-2.75%)
Sep 11, 2023 5.450 5.500 5.450 5.450 418 -0.09(-1.62%)
Sep 08, 2023 4.930 5.540 4.920 5.540 2,200 +0.00(+0.00%)
Sep 07, 2023 4.550 5.540 4.550 5.540 359 -0.06(-1.07%)
Sep 06, 2023 5.425 5.600 5.050 5.600 3,212 +0.00(+0.00%)
Sep 05, 2023 5.700 5.700 5.300 5.600 9,728 -0.10(-1.75%)
Sep 01, 2023 6.000 6.000 5.500 5.700 3,101 +0.15(+2.70%)
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%)
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.