REPR - Repro Med Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20193.10003.15003.05003.15003.150026,967
Aug 19, 20193.20003.27003.05003.15003.1500114,100
Aug 16, 20193.38003.38003.25003.27003.270022,700
Aug 15, 20193.36003.75003.33003.40003.400096,800
Aug 14, 20193.39003.39003.30003.34003.340038,200
Aug 13, 20193.20003.40003.20003.40003.400097,500
Aug 12, 20193.25003.29003.20003.27003.270010,400
Aug 09, 20193.16003.25003.11003.25003.250024,600
Aug 08, 20193.21003.21003.11003.16003.16005,900
Aug 07, 20193.03003.30003.03003.30003.300055,000
Aug 06, 20193.08003.20002.82003.05003.050050,900
Aug 05, 20193.13003.20003.00003.20003.200052,100
Aug 02, 20193.28503.28503.15003.25003.250016,100
Aug 01, 20193.25003.32003.19003.25003.250027,700
Jul 31, 20193.06003.27003.06003.25003.250030,000
Jul 30, 20193.13003.18503.05003.10003.100054,400
Jul 29, 20193.20003.23503.13003.22003.220029,200
Jul 26, 20193.31503.31503.10003.23003.230012,100
Jul 25, 20193.29003.30003.17003.17003.17005,300
Jul 24, 20193.30003.33003.10003.33003.330022,200
Jul 23, 20193.29003.33003.26003.33003.330023,000
Jul 22, 20193.26003.29003.08003.29003.290021,500
Jul 19, 20193.20003.27003.20003.26003.26005,900
Jul 18, 20193.22003.22003.05203.20003.200071,900
Jul 17, 20193.22003.27003.00003.20003.200050,100
Jul 16, 20193.07003.23003.07003.22003.220065,400
Jul 15, 20193.07003.10003.01003.10003.100021,300
Jul 12, 20193.05003.18002.81003.05003.0500268,500
Jul 11, 20193.05003.07003.03003.03003.030026,700
Jul 10, 20193.04003.04003.00003.03003.030036,000
Jul 09, 20192.99003.06002.91003.06003.0600199,300
Jul 08, 20192.94002.99002.88002.98002.980021,300
Jul 05, 20192.90002.95002.57002.94002.940031,300
Jul 03, 20192.85002.89002.85002.89002.8900400
Jul 02, 20192.83002.85002.83002.85002.85009,000
Jul 01, 20192.87002.87002.77402.83002.83002,200
Jun 28, 20192.90002.90002.79002.88002.880028,200
Jun 27, 20192.86002.95002.50002.90002.900075,500
Jun 26, 20192.92002.92002.82002.87002.870024,000
Jun 25, 20192.94002.97002.70002.95002.950044,000
Jun 24, 20192.71502.96002.71502.95002.9500195,900
Jun 21, 20192.47502.72002.32002.70802.7080201,700
Jun 20, 20192.24002.55002.24002.48002.4800248,400
Jun 19, 20192.14002.25002.09002.23002.2300181,700
Jun 18, 20192.18002.20002.10002.15002.150039,300
Jun 17, 20192.20002.20002.11002.18002.180068,400
Jun 14, 20192.13002.22002.10002.20002.200089,300
Jun 13, 20192.10002.13002.00002.13002.130025,600
Jun 12, 20192.14002.14002.02002.10002.100015,100
Jun 11, 20192.07502.15002.07502.14002.1400131,700
Jun 10, 20191.99002.09001.98002.09002.0900112,700
Jun 07, 20191.75001.98001.75001.98001.980056,800
Jun 06, 20191.77001.77001.75001.77001.77009,700
Jun 05, 20191.72001.77001.67001.77001.770017,000
Jun 04, 20191.68001.73001.67001.72501.72507,700
Jun 03, 20191.75001.75001.65001.70001.700017,400
May 31, 20191.77001.77001.72501.76001.76001,500
May 30, 20191.69001.74001.67001.74001.74005,500
May 29, 20191.68001.77001.62001.74501.745086,000
May 28, 20191.69001.69001.69001.69001.6900900
May 24, 20191.65001.70001.60001.70001.700032,000
May 23, 20191.60001.63301.58501.63301.63305,300
May 22, 20191.56001.61001.55001.60001.60009,600
May 21, 20191.60001.60001.55001.60001.60009,800
May 20, 20191.60001.60001.60001.60001.60004,400
May 17, 20191.55001.60001.55001.60001.600011,200
May 16, 20191.55001.57501.55001.57001.570015,300
May 15, 20191.58001.63001.58001.58001.580027,400
May 14, 20191.54001.59001.52001.57001.57008,200
May 13, 20191.60001.60001.55001.57001.570017,700
May 10, 20191.59001.62001.57001.60001.60006,400
May 09, 20191.59001.60001.54001.54001.540011,100
May 08, 20191.54001.60001.54001.60001.60004,600
May 07, 20191.58001.62001.54001.60401.604019,800
May 06, 20191.56101.62001.56101.62001.62003,500
May 03, 20191.56001.62001.49001.55001.550058,500
May 02, 20191.56001.62001.56001.62001.62008,500
May 01, 20191.63001.63001.56001.61001.610017,300
Apr 30, 20191.63001.68001.63001.65601.656086,600
Apr 29, 20191.63001.63001.56001.60001.600032,900
Apr 26, 20191.55001.63001.55001.62401.624036,700
Apr 25, 20191.53001.63001.53001.55001.550067,400
Apr 24, 20191.54001.54001.54001.54001.540015,700
Apr 23, 20191.55001.56001.55001.55001.55005,600
Apr 22, 20191.56001.58001.56001.56001.56006,800
Apr 18, 20191.46001.65001.46001.58001.5800158,200
Apr 17, 20191.45001.46001.41001.46001.46002,500
Apr 16, 20191.41001.50601.41001.44001.440038,700
Apr 15, 20191.49001.49501.46001.46001.46004,700
Apr 12, 20191.52001.52001.52001.52001.52001,000
Apr 11, 20191.50001.56801.50001.56801.56801,700
Apr 10, 20191.50001.58001.50001.58001.58006,900
Apr 09, 20191.52001.58001.48001.58001.580027,700
Apr 08, 20191.51001.55001.47001.50001.500021,700
Apr 05, 20191.54001.58001.53001.57501.575038,500
Apr 04, 20191.57001.57001.57001.57001.5700-
Apr 03, 20191.57001.58001.57001.57001.57005,300
Apr 02, 20191.54101.57001.54001.54001.54003,000
Apr 01, 20191.56001.58001.51001.58001.580018,000
Mar 29, 20191.53001.60001.53001.60001.600039,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...