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 )

1.920 -0.010 (-0.52%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	1.940	1.940	1.850	1.920	2,378	-0.01(-0.52%)
Apr 18, 2024	1.710	2.070	1.710	1.930	8,287	+0.08(+4.32%)
Apr 17, 2024	1.810	1.900	1.750	1.850	4,941	-0.05(-2.63%)
Apr 16, 2024	1.860	2.030	1.770	1.900	1,284	-0.12(-5.94%)
Apr 15, 2024	2.200	2.200	1.790	2.020	3,121	-0.41(-16.87%)
Apr 12, 2024	2.250	3.300	2.200	2.430	58,787	+0.43(+21.50%)
Apr 11, 2024	2.000	2.000	2.000	2.000	868	+0.10(+5.26%)
Apr 10, 2024	1.900	1.900	1.880	1.900	5,740	-0.01(-0.52%)
Apr 08, 2024				1.910	69	-0.06(-3.17%)
Apr 05, 2024	1.930	2.000	1.930	1.972	453	-0.02(-0.88%)
Apr 04, 2024	1.950	1.990	1.950	1.990	5,239	+0.00(+0.00%)
Apr 03, 2024	1.980	1.990	1.880	1.990	2,974	+0.00(+0.00%)
Apr 02, 2024	2.000	2.000	1.990	1.990	1,558	+0.01(+0.51%)
Apr 01, 2024	1.980	1.980	1.980	1.980	138	-0.32(-13.91%)
Mar 27, 2024				2.300	38	+0.00(+0.00%)
Mar 26, 2024	1.980	2.300	1.980	2.300	1,513	+0.31(+15.58%)
Mar 25, 2024	1.980	1.990	1.980	1.990	600	+0.00(+0.00%)
Mar 22, 2024	1.945	1.990	1.945	1.990	1,978	+0.04(+2.31%)
Mar 21, 2024	2.300	2.300	1.900	1.945	8,749	-0.33(-14.69%)
Mar 20, 2024	2.265	2.280	2.265	2.280	318	-0.07(-2.98%)
Mar 19, 2024	2.350	2.350	2.350	2.350	265	+0.00(+0.00%)
Mar 18, 2024	2.450	2.450	2.000	2.350	384	+0.00(+0.00%)
Mar 15, 2024	2.300	2.350	2.010	2.350	1,203	+0.10(+4.44%)
Mar 14, 2024	2.280	2.395	2.250	2.250	877	-0.23(-9.27%)
Mar 13, 2024	2.200	2.480	2.000	2.480	3,355	-0.02(-0.80%)
Mar 12, 2024	2.370	2.500	2.300	2.500	1,186	-0.10(-3.85%)
Mar 11, 2024	2.300	2.650	2.300	2.600	1,136	-0.05(-1.89%)
Mar 08, 2024	2.500	2.680	2.300	2.650	4,397	+0.65(+32.50%)
Mar 07, 2024	2.180	2.538	2.000	2.000	8,023	-0.50(-20.00%)
Mar 06, 2024	2.760	2.760	2.160	2.500	2,640	-0.08(-3.10%)
Mar 05, 2024	2.580	2.580	2.580	2.580	136	-0.17(-6.18%)
Mar 04, 2024	2.750	2.750	2.750	2.750	542	+0.05(+1.85%)
Mar 01, 2024	2.570	2.700	2.570	2.700	629	-0.06(-2.19%)
Feb 29, 2024	2.478	2.760	2.326	2.760	2,013	-0.04(-1.41%)
Feb 28, 2024	2.400	2.800	2.400	2.800	614	+0.01(+0.36%)
Feb 26, 2024				2.790	33	+0.07(+2.57%)
Feb 23, 2024	2.500	2.720	2.500	2.720	325	-0.03(-0.93%)
Feb 20, 2024				2.746	96	-0.05(-1.66%)
Feb 16, 2024	2.800	2.800	0.4000	2.792	1,790	+0.08(+3.03%)
Feb 15, 2024	2.740	2.740	2.500	2.710	2,545	-0.02(-0.55%)
Feb 14, 2024	2.750	2.940	2.550	2.725	2,380	-0.07(-2.68%)
Feb 12, 2024				2.800	107	-0.01(-0.36%)
Feb 09, 2024	2.900	2.900	2.740	2.810	1,320	-0.15(-5.07%)
Feb 08, 2024	2.960	2.970	2.910	2.960	466	-0.02(-0.67%)
Feb 07, 2024	2.980	2.980	2.980	2.980	345	-0.02(-0.67%)
Feb 05, 2024				3.000	21	+0.08(+2.56%)
Feb 02, 2024	3.000	3.000	2.680	2.925	1,950	-0.08(-2.82%)

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