U.S. markets open in 3 hours 19 minutes

Progressive Care, Inc. (RXMD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0285-0.0003 (-1.04%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20200.02900.03000.02600.02900.02901,783,300
Nov 25, 20200.02600.02900.02500.02900.02904,324,300
Nov 24, 20200.02800.02900.02600.02700.02703,692,400
Nov 23, 20200.03300.03300.02600.02800.02808,225,000
Nov 20, 20200.03500.03500.03100.03200.03202,006,700
Nov 19, 20200.03200.03500.03200.03200.03201,251,300
Nov 18, 20200.03500.03500.03100.03300.03301,497,700
Nov 17, 20200.03700.04000.03200.03400.03402,881,600
Nov 16, 20200.03700.03700.03200.03600.0360827,100
Nov 13, 20200.03100.03800.03100.03500.03501,187,200
Nov 12, 20200.03300.03400.03000.03100.0310984,800
Nov 11, 20200.03200.03300.03100.03300.0330633,700
Nov 10, 20200.03100.03300.03000.03200.0320336,100
Nov 09, 20200.03100.03500.03000.03300.0330738,300
Nov 06, 20200.03300.03400.03100.03400.0340606,500
Nov 05, 20200.03400.03800.03100.03400.03401,805,900
Nov 04, 20200.03200.03400.03000.03300.03301,149,900
Nov 03, 20200.03500.03500.02900.03200.03202,563,300
Nov 02, 20200.03800.03800.03400.03500.03501,710,200
Oct 30, 20200.03300.03900.03300.03600.03601,780,200
Oct 29, 20200.03900.03900.03600.03600.0360262,500
Oct 28, 20200.03900.03900.03700.03900.0390227,800
Oct 27, 20200.03700.03800.03600.03700.0370333,400
Oct 26, 20200.03900.03900.03600.03900.03901,008,500
Oct 23, 20200.04100.04200.03700.04000.0400527,900
Oct 22, 20200.04200.04300.04000.04200.0420642,000
Oct 21, 20200.04300.04300.03700.04000.0400625,300
Oct 20, 20200.04000.04000.03900.04000.0400445,900
Oct 19, 20200.03900.04000.03800.03900.0390447,700
Oct 16, 20200.04000.04200.03700.04000.04001,346,000
Oct 15, 20200.03800.04300.03800.03900.0390523,900
Oct 14, 20200.04100.04100.04000.04100.0410208,200
Oct 13, 20200.04100.04100.04000.04000.0400422,600
Oct 12, 20200.04300.04300.04000.04200.0420398,100
Oct 09, 20200.04300.04300.04000.04100.0410899,600
Oct 08, 20200.05000.05000.04200.04200.0420632,600
Oct 07, 20200.04500.04600.03800.04500.04501,951,000
Oct 06, 20200.04100.04600.04100.04300.0430530,500
Oct 05, 20200.04100.04500.04100.04100.0410332,200
Oct 02, 20200.04500.04500.04000.04500.04501,603,500
Oct 01, 20200.04100.04700.04100.04300.0430477,400
Sep 30, 20200.04500.04500.04100.04300.0430461,800
Sep 29, 20200.04800.04800.04400.04400.0440809,100
Sep 28, 20200.05000.05000.04400.04400.0440246,500
Sep 25, 20200.05000.05000.04400.04700.0470888,400
Sep 24, 20200.04700.04700.04400.04700.04701,443,600
Sep 23, 20200.04700.05000.04400.04700.04701,047,400
Sep 22, 20200.05000.05000.04500.04800.0480596,600
Sep 21, 20200.04500.05000.04500.04900.04901,115,100
Sep 18, 20200.04900.04900.04400.04600.04601,105,900
Sep 17, 20200.04300.04800.04300.04700.0470552,600
Sep 16, 20200.04500.04700.04400.04400.0440647,300
Sep 15, 20200.04000.04800.04000.04300.04301,189,600
Sep 14, 20200.03800.04400.03600.04400.04401,485,700
Sep 11, 20200.05200.05300.03500.03500.03504,831,800
Sep 10, 20200.04800.05200.04700.05100.0510563,100
Sep 09, 20200.05400.05400.04500.04900.04902,693,800
Sep 08, 20200.05500.05500.04300.04500.04502,155,600
Sep 04, 20200.04300.04800.04200.04300.04301,071,100
Sep 03, 20200.04600.04600.04300.04400.04401,167,200
Sep 02, 20200.04600.04900.04400.04500.04501,425,600
Sep 01, 20200.04600.05200.04500.04600.04601,302,200
Aug 31, 20200.05000.05200.04400.04800.04805,179,000
Aug 28, 20200.04900.05400.04900.05300.05303,579,600
Aug 27, 20200.04300.05500.04300.04900.04901,506,400
Aug 26, 20200.05400.05900.04600.05100.05103,346,200
Aug 25, 20200.06200.06200.05200.05800.05802,185,900
Aug 24, 20200.05900.06300.05400.05900.05901,846,600
Aug 21, 20200.05900.06300.05900.06100.06101,207,200
Aug 20, 20200.06000.06400.05800.05900.0590965,400
Aug 19, 20200.05500.06100.05500.06000.06001,583,800
Aug 18, 20200.06800.06800.05800.05900.05903,868,200
Aug 17, 20200.06300.07000.06300.06700.06704,311,700
Aug 14, 20200.06000.06300.05800.06200.06201,283,700
Aug 13, 20200.06000.06300.05900.06300.06301,716,700
Aug 12, 20200.06100.06500.06000.06300.0630823,700
Aug 11, 20200.06800.06800.06100.06200.06201,714,600
Aug 10, 20200.06700.06900.06100.06700.06701,597,800
Aug 07, 20200.06400.06400.06100.06400.06401,088,400
Aug 06, 20200.06300.06500.06100.06300.06301,198,000
Aug 05, 20200.06300.06900.06000.06300.06303,930,200
Aug 04, 20200.05500.06600.05500.06300.06301,270,900
Aug 03, 20200.06300.06400.05800.06300.06301,692,400
Jul 31, 20200.06800.06800.05800.06300.06302,271,100
Jul 30, 20200.06100.06400.05800.06000.06001,490,400
Jul 29, 20200.06800.06800.05900.06400.06401,870,900
Jul 28, 20200.06800.06800.06100.06200.06201,023,600
Jul 27, 20200.07500.07500.06100.06500.06503,430,600
Jul 24, 20200.06000.06700.06000.06600.06602,212,500
Jul 23, 20200.06400.06400.05500.06000.06002,219,400
Jul 22, 20200.06700.06700.06000.06300.06301,480,100
Jul 21, 20200.06400.06900.06000.06700.06704,420,700
Jul 20, 20200.05400.06700.05000.06200.06206,308,200
Jul 17, 20200.05200.05500.05000.05300.05302,962,900
Jul 16, 20200.04900.05200.04800.05100.05101,353,000
Jul 15, 20200.04900.05200.04700.05000.05001,417,900
Jul 14, 20200.05000.05200.04800.05100.05102,161,100
Jul 13, 20200.04900.05000.04700.04900.04901,200,900
Jul 10, 20200.05100.05100.04700.05000.0500782,500
Jul 09, 20200.05300.05300.04800.05100.05101,169,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...