Progressive Care, Inc. (RXMD)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| 25 Apr 2024 | 1.7900 | 1.9300 | 1.7900 | 1.9300 | 1.9300 | 400 |
| 24 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| 23 Apr 2024 | 1.8500 | 1.8500 | 1.7780 | 1.8000 | 1.8000 | 1,000 |
| 22 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 19 Apr 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 2,400 |
| 18 Apr 2024 | 1.7100 | 2.0700 | 1.7100 | 1.9300 | 1.9300 | 8,300 |
| 17 Apr 2024 | 1.9000 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 4,900 |
| 16 Apr 2024 | 1.8600 | 2.0300 | 1.7700 | 1.9000 | 1.9000 | 1,300 |
| 15 Apr 2024 | 2.2000 | 2.2000 | 1.7900 | 2.0200 | 2.0200 | 3,100 |
| 12 Apr 2024 | 2.2500 | 3.3000 | 2.2000 | 2.4300 | 2.4300 | 58,800 |
| 11 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 900 |
| 10 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 5,700 |
| 09 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 Apr 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 2,300 |
| 05 Apr 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9730 | 1.9730 | 500 |
| 04 Apr 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 5,200 |
| 03 Apr 2024 | 1.9800 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 3,000 |
| 02 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 1,600 |
| 01 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
| 28 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 27 Mar 2024 | 1.9800 | 2.3000 | 1.9800 | 2.3000 | 2.3000 | 1,200 |
| 26 Mar 2024 | 1.9800 | 2.3000 | 1.9800 | 2.3000 | 2.3000 | 1,500 |
| 25 Mar 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 600 |
| 22 Mar 2024 | 1.9450 | 1.9900 | 1.9450 | 1.9900 | 1.9900 | 2,000 |
| 21 Mar 2024 | 2.3000 | 2.3000 | 1.9000 | 1.9450 | 1.9450 | 8,700 |
| 20 Mar 2024 | 2.2650 | 2.2800 | 2.2650 | 2.2800 | 2.2800 | 300 |
| 19 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 300 |
| 18 Mar 2024 | 2.4500 | 2.4500 | 2.0000 | 2.3500 | 2.3500 | 400 |
| 15 Mar 2024 | 2.3000 | 2.3500 | 2.0100 | 2.3500 | 2.3500 | 1,200 |
| 14 Mar 2024 | 2.3950 | 2.3950 | 2.2500 | 2.2500 | 2.2500 | 900 |
| 13 Mar 2024 | 2.2000 | 2.4800 | 2.0000 | 2.4800 | 2.4800 | 3,400 |
| 12 Mar 2024 | 2.3700 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 1,200 |
| 11 Mar 2024 | 2.3000 | 2.6500 | 2.3000 | 2.6000 | 2.6000 | 1,100 |
| 08 Mar 2024 | 2.5000 | 2.6800 | 2.3000 | 2.6500 | 2.6500 | 4,400 |
| 07 Mar 2024 | 2.1800 | 2.5380 | 2.0000 | 2.0000 | 2.0000 | 8,000 |
| 06 Mar 2024 | 2.7600 | 2.7600 | 2.1600 | 2.5000 | 2.5000 | 2,600 |
| 05 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 100 |
| 04 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 500 |
| 01 Mar 2024 | 2.5700 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 600 |
| 29 Feb 2024 | 2.4780 | 2.7600 | 2.3260 | 2.7600 | 2.7600 | 2,000 |
| 28 Feb 2024 | 2.4000 | 2.8000 | 2.4000 | 2.8000 | 2.8000 | 600 |
| 27 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 26 Feb 2024 | 2.7900 | 2.8230 | 2.4000 | 2.7900 | 2.7900 | 2,200 |
| 23 Feb 2024 | 2.5000 | 2.7200 | 2.5000 | 2.7200 | 2.7200 | 300 |
| 22 Feb 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
| 21 Feb 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
| 20 Feb 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 100 |
| 16 Feb 2024 | 2.8000 | 2.8000 | 0.4000 | 2.7920 | 2.7920 | 1,800 |
| 15 Feb 2024 | 2.7400 | 2.7400 | 2.5000 | 2.7100 | 2.7100 | 2,500 |
| 14 Feb 2024 | 2.7500 | 2.9400 | 2.5500 | 2.7250 | 2.7250 | 2,400 |
| 13 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 12 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 2,600 |
| 09 Feb 2024 | 2.9000 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 1,300 |
| 08 Feb 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9600 | 2.9600 | 500 |
| 07 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 300 |
| 06 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Feb 2024 | 2.8130 | 3.0000 | 2.8130 | 3.0000 | 3.0000 | 900 |
| 02 Feb 2024 | 3.0000 | 3.0000 | 2.6800 | 2.9250 | 2.9250 | 2,000 |
| 01 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 300 |
| 31 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 30 Jan 2024 | 2.9600 | 3.2500 | 2.9100 | 3.2500 | 3.2500 | 2,700 |
| 29 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 26 Jan 2024 | 3.0900 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 2,200 |
| 25 Jan 2024 | 2.9000 | 3.0700 | 2.0400 | 3.0700 | 3.0700 | 1,200 |
| 24 Jan 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 900 |
| 23 Jan 2024 | 2.9400 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 700 |
| 22 Jan 2024 | 3.0200 | 3.0850 | 2.6000 | 3.0850 | 3.0850 | 4,700 |
| 19 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
| 18 Jan 2024 | 3.0000 | 3.0000 | 2.9510 | 2.9510 | 2.9510 | 600 |
| 17 Jan 2024 | 3.0700 | 3.0700 | 2.3000 | 2.9000 | 2.9000 | 12,400 |
| 16 Jan 2024 | 3.0600 | 3.0650 | 3.0200 | 3.0650 | 3.0650 | 1,200 |
| 12 Jan 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 1,200 |
| 11 Jan 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 800 |
| 10 Jan 2024 | 3.4250 | 3.4250 | 2.9900 | 3.0000 | 3.0000 | 7,200 |
| 09 Jan 2024 | 3.2930 | 3.5000 | 2.9500 | 3.2000 | 3.2000 | 13,100 |
| 08 Jan 2024 | 3.1100 | 3.4000 | 3.1000 | 3.4000 | 3.4000 | 1,200 |
| 05 Jan 2024 | 3.2800 | 3.2800 | 3.0600 | 3.1420 | 3.1420 | 5,100 |
| 04 Jan 2024 | 3.3780 | 3.4800 | 2.9000 | 3.4000 | 3.4000 | 26,100 |
| 03 Jan 2024 | 3.2700 | 3.3580 | 3.2700 | 3.3580 | 3.3580 | 1,100 |
| 02 Jan 2024 | 3.1900 | 3.3400 | 2.9600 | 3.3400 | 3.3400 | 1,900 |
| 29 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 600 |
| 28 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 300 |
| 27 Dec 2023 | 3.3100 | 3.3100 | 3.1400 | 3.1400 | 3.1400 | 2,700 |
| 26 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 22 Dec 2023 | 3.4500 | 3.9800 | 3.1200 | 3.9800 | 3.9800 | 900 |
| 21 Dec 2023 | 3.3000 | 3.7500 | 3.2400 | 3.7500 | 3.7500 | 4,700 |
| 20 Dec 2023 | 3.1950 | 3.2500 | 3.0800 | 3.2330 | 3.2330 | 1,200 |
| 19 Dec 2023 | 3.0200 | 3.3000 | 3.0200 | 3.3000 | 3.3000 | 1,200 |
| 18 Dec 2023 | 3.0630 | 3.3000 | 2.9600 | 3.0100 | 3.0100 | 3,300 |
| 15 Dec 2023 | 3.0900 | 3.1500 | 2.9100 | 2.9400 | 2.9400 | 6,700 |
| 14 Dec 2023 | 3.0500 | 3.1100 | 2.9000 | 3.1100 | 3.1100 | 1,500 |
| 13 Dec 2023 | 3.1000 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 1,000 |
| 12 Dec 2023 | 2.9500 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 500 |
| 11 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 08 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,100 |
| 07 Dec 2023 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 06 Dec 2023 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 05 Dec 2023 | 3.1300 | 3.1630 | 2.9500 | 3.1530 | 3.1530 | 2,700 |
| 04 Dec 2023 | 3.0000 | 3.1500 | 2.9750 | 3.1480 | 3.1480 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.