Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progressive Care Inc
(OP:
RXMD
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2024
1.850
8
+0.10(+5.71%)
May 29, 2024
1.600
1.750
1.600
1.750
699
+0.00(+0.00%)
May 28, 2024
1.750
1.750
1.750
1.750
130
-0.30(-14.63%)
May 24, 2024
2.050
2.050
2.050
2.050
100
+0.24(+13.27%)
May 22, 2024
1.810
50
-0.17(-8.59%)
May 21, 2024
1.965
2.080
1.780
1.980
5,529
-0.09(-4.44%)
May 20, 2024
2.060
2.072
2.000
2.072
1,304
+0.16(+8.60%)
May 17, 2024
1.908
1.908
1.660
1.908
504
-0.33(-14.82%)
May 16, 2024
2.000
2.300
2.000
2.240
797
+0.19(+9.27%)
May 15, 2024
2.340
2.340
2.010
2.050
850
-0.14(-6.39%)
May 14, 2024
2.155
2.305
1.850
2.190
4,560
-0.21(-8.75%)
May 13, 2024
2.400
2.480
1.370
2.400
4,352
+0.03(+1.27%)
May 10, 2024
2.380
2.380
2.000
2.370
1,645
+0.02(+0.85%)
May 08, 2024
2.350
38
+0.00(+0.00%)
May 07, 2024
2.100
2.400
1.730
2.350
3,301
+0.30(+14.63%)
May 06, 2024
2.050
2.050
2.050
2.050
2,000
+0.00(+0.00%)
May 03, 2024
2.090
2.090
2.050
2.050
2,006
+0.00(+0.00%)
May 02, 2024
2.050
2.050
2.050
2.050
101
+0.05(+2.50%)
May 01, 2024
1.720
2.000
1.720
2.000
221
-0.03(-1.48%)
Apr 30, 2024
1.850
2.030
1.820
2.030
1,005
+0.14(+7.41%)
Apr 29, 2024
1.890
1.890
1.890
1.890
320
+0.13(+7.39%)
Apr 26, 2024
1.760
1.760
1.760
1.760
100
-0.17(-8.81%)
Apr 25, 2024
1.790
1.930
1.790
1.930
400
+0.17(+9.66%)
Apr 24, 2024
1.760
1.760
1.760
1.760
102
-0.04(-2.22%)
Apr 23, 2024
1.850
1.850
1.778
1.800
1,010
-0.12(-6.25%)
Apr 19, 2024
1.920
0
-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%)
Feb 01, 2024
3.010
3.010
3.010
3.010
251
-0.24(-7.38%)
Jan 30, 2024
3.250
57
+0.10(+3.17%)
Jan 26, 2024
3.150
57
+0.08(+2.61%)
Jan 25, 2024
2.040
3.070
2.040
3.070
1,185
-0.08(-2.54%)
Jan 24, 2024
3.130
3.150
3.130
3.150
910
+0.16(+5.35%)
Jan 23, 2024
2.940
2.990
2.930
2.990
656
-0.09(-3.08%)
Jan 22, 2024
3.020
3.085
2.600
3.085
4,687
-0.06(-2.06%)
Jan 19, 2024
3.150
3.150
3.150
3.150
263
+0.20(+6.74%)
Jan 18, 2024
3.000
3.000
2.951
2.951
627
+0.05(+1.76%)
Jan 17, 2024
3.070
3.070
2.300
2.900
12,387
-0.17(-5.38%)
Jan 16, 2024
3.060
3.065
3.020
3.065
1,153
-0.04(-1.13%)
Jan 12, 2024
3.110
3.150
3.100
3.100
1,196
-0.05(-1.59%)
Jan 11, 2024
3.110
3.150
3.110
3.150
808
+0.15(+5.00%)
Jan 10, 2024
3.425
3.425
2.990
3.000
7,242
-0.20(-6.25%)
Jan 09, 2024
3.292
3.500
2.950
3.200
13,078
-0.20(-5.88%)
Jan 08, 2024
3.110
3.400
3.100
3.400
1,206
+0.26(+8.21%)
Jan 05, 2024
3.280
3.280
3.060
3.142
5,105
-0.26(-7.59%)
Jan 04, 2024
3.377
3.480
2.900
3.400
26,087
+0.04(+1.25%)
Jan 03, 2024
3.350
3.358
3.270
3.358
1,061
+0.02(+0.54%)
Jan 02, 2024
3.190
3.340
2.960
3.340
1,858
+0.20(+6.37%)
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%)
Oct 02, 2023
4.250
4.250
3.900
3.900
3,213
-0.14(-3.41%)
Sep 29, 2023
3.804
4.400
3.750
4.037
2,180
-0.41(-9.27%)
Sep 28, 2023
4.450
4.450
4.400
4.450
369
-0.05(-1.11%)
Sep 27, 2023
4.450
4.500
4.450
4.500
218
+0.00(+0.00%)
Sep 26, 2023
4.850
4.850
4.450
4.500
794
+0.05(+1.12%)
Sep 25, 2023
4.450
4.450
4.450
4.450
198
-0.40(-8.25%)
Sep 22, 2023
4.850
4.850
4.850
4.850
395
-0.15(-3.00%)
Sep 21, 2023
4.750
5.000
4.750
5.000
1,112
+0.00(+0.00%)
Sep 20, 2023
4.510
5.000
4.510
5.000
1,259
+0.15(+3.09%)
Sep 19, 2023
4.950
4.950
4.850
4.850
369
-0.50(-9.35%)
Sep 18, 2023
5.350
5.350
5.350
5.350
158
-0.10(-1.83%)
Sep 15, 2023
5.400
5.450
5.400
5.450
1,788
-0.01(-0.18%)
Sep 13, 2023
5.460
21
+0.16(+3.02%)
Sep 12, 2023
5.200
5.300
5.200
5.300
416
-0.15(-2.75%)
Sep 11, 2023
5.450
5.500
5.450
5.450
418
-0.09(-1.62%)
Sep 08, 2023
4.930
5.540
4.920
5.540
2,200
+0.00(+0.00%)
Sep 07, 2023
4.550
5.540
4.550
5.540
359
-0.06(-1.07%)
Sep 06, 2023
5.425
5.600
5.050
5.600
3,212
+0.00(+0.00%)
Sep 05, 2023
5.700
5.700
5.300
5.600
9,728
-0.10(-1.75%)
Sep 01, 2023
6.000
6.000
5.500
5.700
3,101
+0.15(+2.70%)
Aug 31, 2023
6.000
6.000
5.550
5.550
1,700
-0.15(-2.63%)
Aug 30, 2023
5.600
5.700
5.500
5.700
3,719
+0.05(+0.88%)
Aug 29, 2023
5.250
5.650
5.250
5.650
546
+0.20(+3.67%)
Aug 28, 2023
5.250
5.840
5.000
5.450
3,692
-0.18(-3.20%)
Aug 25, 2023
5.250
5.630
5.250
5.630
235
-0.02(-0.35%)
Aug 24, 2023
5.000
5.650
5.000
5.650
237
+0.20(+3.67%)
Aug 23, 2023
5.550
5.550
5.450
5.450
756
-0.20(-3.54%)
Aug 22, 2023
5.450
5.650
5.450
5.650
5,342
+0.30(+5.61%)
Aug 21, 2023
4.750
5.350
4.750
5.350
2,143
+0.35(+7.00%)
Aug 17, 2023
5.000
1
-0.10(-1.96%)
Aug 16, 2023
5.100
5.100
5.100
5.100
553
-0.40(-7.27%)
Aug 15, 2023
5.500
5.500
5.500
5.500
821
+0.15(+2.80%)
Aug 14, 2023
5.600
5.600
4.000
5.350
8,157
-0.65(-10.83%)
Aug 11, 2023
5.050
6.000
4.850
6.000
4,043
+0.95(+18.81%)
Aug 10, 2023
5.000
5.050
5.000
5.050
772
+0.10(+2.02%)
Aug 09, 2023
4.900
4.950
4.200
4.950
530
-0.15(-2.94%)
Aug 08, 2023
5.000
5.100
4.200
5.100
2,470
+0.35(+7.37%)
Aug 07, 2023
4.750
4.750
4.319
4.750
4,413
+0.00(+0.00%)
Aug 04, 2023
4.750
4.770
4.750
4.750
883
-0.25(-5.00%)
Aug 03, 2023
5.150
5.150
4.750
5.000
1,521
-0.30(-5.64%)
Aug 02, 2023
5.300
5.300
4.750
5.299
4,131
+0.05(+0.93%)
Aug 01, 2023
5.250
5.250
5.250
5.250
214
+0.05(+0.96%)
Jul 31, 2023
5.200
5.325
5.050
5.200
663
-0.25(-4.59%)
Jul 28, 2023
4.990
5.450
4.990
5.450
264
+0.60(+12.37%)
Jul 27, 2023
4.850
4.954
4.750
4.850
2,225
-0.15(-3.00%)
Jul 26, 2023
4.950
5.000
4.950
5.000
580
+0.05(+1.01%)
Jul 25, 2023
4.950
4.950
4.950
4.950
185
-0.40(-7.48%)
Jul 24, 2023
4.928
5.450
4.915
5.350
996
+0.30(+5.94%)
Jul 21, 2023
5.050
5.050
5.050
5.050
337
-0.05(-0.98%)
Jul 20, 2023
5.050
5.100
5.050
5.100
301
-0.35(-6.42%)
Jul 19, 2023
5.500
5.500
5.000
5.450
7,235
-0.10(-1.80%)
Jul 18, 2023
5.250
5.550
5.000
5.550
4,206
+0.15(+2.78%)
Jul 17, 2023
5.190
5.420
5.000
5.400
5,277
-0.10(-1.82%)
Jul 14, 2023
5.160
5.500
5.000
5.500
2,766
-0.15(-2.65%)
Jul 13, 2023
5.207
6.050
5.160
5.650
2,795
-0.05(-0.88%)
Jul 12, 2023
5.500
5.800
5.500
5.700
2,911
+0.30(+5.56%)
Jul 11, 2023
5.300
5.400
4.000
5.400
1,354
+0.00(+0.00%)
Jul 10, 2023
5.250
5.400
4.900
5.400
6,423
+0.40(+8.00%)
Jul 07, 2023
5.320
5.500
5.000
5.000
3,761
+0.00(+0.00%)
Jul 06, 2023
5.000
5.078
4.500
5.000
1,597
-0.40(-7.41%)
Jul 05, 2023
4.750
5.400
4.500
5.400
1,130
+0.40(+8.00%)
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
.