Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Progressive Care Inc (OP: RXMD )

1.850 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	4.000	4.250	3.500	4.250	962	-0.25(-5.56%)
May 26, 2023				4.500	23	-0.25(-5.26%)
May 25, 2023	4.300	4.750	4.300	4.750	267	-0.25(-5.00%)
May 23, 2023				5.000	207	+0.60(+13.64%)
May 22, 2023	4.400	4.500	4.000	4.400	2,637	-0.35(-7.37%)
May 19, 2023	5.000	5.085	3.760	4.750	4,626	-1.20(-20.17%)
May 18, 2023	4.100	5.950	3.780	5.950	7,328	+1.96(+49.20%)
May 17, 2023	3.300	3.988	3.300	3.988	1,868	+0.24(+6.35%)
May 16, 2023	3.300	3.750	3.300	3.750	1,369	+0.49(+15.03%)
May 15, 2023	2.850	3.350	2.850	3.260	8,207	+0.41(+14.39%)
May 12, 2023	2.700	2.850	2.700	2.850	2,121	+0.25(+9.62%)
May 11, 2023	2.550	2.600	2.550	2.600	1,215	+0.05(+1.96%)
May 10, 2023	2.550	2.600	2.550	2.550	1,350	-0.43(-14.43%)
May 09, 2023	2.800	2.980	2.525	2.980	1,739	+0.18(+6.43%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Progressive Care Inc (OP: RXMD )

Historical Prices