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 (%)
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%)
Jun 01, 2023	4.100	4.390	4.010	4.390	826	+0.14(+3.29%)
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%)

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