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 )

1.908 -0.332 (-14.82%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.140	3.140	3.140	3.140	601	+0.00(+0.00%)
Dec 28, 2023	3.140	3.140	3.140	3.140	261	+0.00(+0.00%)
Dec 27, 2023	3.310	3.310	3.140	3.140	2,741	-0.84(-21.11%)
Dec 22, 2023				3.980	161	+0.23(+6.13%)
Dec 21, 2023	3.300	3.750	3.240	3.750	4,685	+0.52(+16.01%)
Dec 20, 2023	3.195	3.250	3.080	3.232	1,164	-0.07(-2.05%)
Dec 19, 2023	3.020	3.300	3.020	3.300	1,194	+0.29(+9.63%)
Dec 18, 2023	3.110	3.300	2.960	3.010	3,340	+0.07(+2.38%)
Dec 15, 2023	3.090	3.150	2.910	2.940	6,692	-0.17(-5.47%)
Dec 14, 2023	3.050	3.110	2.900	3.110	1,478	+0.00(+0.00%)
Dec 13, 2023	3.100	3.110	3.050	3.110	1,027	+0.16(+5.42%)
Dec 12, 2023	2.950	3.100	2.950	2.950	466	+0.00(+0.00%)
Dec 08, 2023				2.950	89	-0.20(-6.42%)
Dec 05, 2023				3.152	15	+0.00(+0.14%)
Dec 04, 2023	3.000	3.150	2.975	3.148	3,650	+0.04(+1.14%)
Dec 01, 2023	3.112	3.112	3.112	3.112	204	+0.11(+3.75%)
Nov 30, 2023	3.000	3.000	3.000	3.000	905	-0.15(-4.76%)
Nov 29, 2023	3.160	3.160	3.000	3.150	3,325	-0.07(-2.14%)
Nov 28, 2023	3.590	3.590	3.219	3.219	681	+0.32(+11.00%)
Nov 27, 2023	3.530	3.530	2.900	2.900	3,528	-0.70(-19.44%)
Nov 22, 2023				3.600	5	+0.25(+7.46%)
Nov 21, 2023	3.900	3.900	3.200	3.350	13,085	-0.55(-14.10%)
Nov 20, 2023	3.400	3.960	3.400	3.900	7,337	+0.07(+1.89%)
Nov 17, 2023	3.530	3.828	3.530	3.828	1,068	+0.30(+8.50%)
Nov 16, 2023	3.820	3.820	3.527	3.527	1,065	-0.25(-6.68%)
Nov 15, 2023	3.780	3.780	3.780	3.780	138	-0.07(-1.82%)
Nov 14, 2023	4.150	4.150	3.800	3.850	2,295	-0.30(-7.23%)
Nov 13, 2023	3.850	4.150	3.410	4.150	3,344	+0.30(+7.79%)
Nov 10, 2023	4.150	4.170	3.850	3.850	828	-0.25(-6.10%)
Nov 09, 2023	4.100	4.100	4.100	4.100	152	+0.02(+0.49%)
Nov 07, 2023				4.080	105	+0.13(+3.29%)
Nov 06, 2023	3.810	4.000	3.810	3.950	1,883	+0.03(+0.64%)
Nov 03, 2023	3.960	4.000	3.925	3.925	1,384	+0.08(+2.21%)
Nov 02, 2023	3.960	3.960	3.840	3.840	370	+0.04(+1.05%)
Nov 01, 2023	3.800	3.800	3.800	3.800	204	+0.19(+5.26%)
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%)

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