Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repro Med Sys Inc (OP: REPR )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2019 3.900 3.900 0 +0.00(+0.00%)
Oct 15, 2019 3.800 3.920 3.620 3.900 70,041 +0.03(+0.78%)
Oct 14, 2019 3.600 3.870 3.550 3.870 67,156 +0.38(+10.89%)
Oct 11, 2019 3.410 3.535 3.300 3.490 32,600 +0.02(+0.58%)
Oct 10, 2019 3.550 3.550 3.300 3.470 85,285 -0.05(-1.42%)
Oct 09, 2019 3.585 3.585 3.250 3.520 78,981 -0.08(-2.22%)
Oct 08, 2019 3.650 3.680 3.550 3.600 20,481 -0.08(-2.17%)
Oct 07, 2019 3.700 3.715 3.640 3.680 34,914 -0.02(-0.54%)
Oct 04, 2019 3.710 3.800 3.570 3.700 40,500 -0.05(-1.33%)
Oct 03, 2019 3.750 3.790 3.710 3.750 31,740 -0.04(-1.06%)
Oct 02, 2019 3.800 3.800 3.790 3.790 1,690 -0.01(-0.26%)
Oct 01, 2019 3.910 3.950 3.800 3.800 4,742 -0.15(-3.80%)
Sep 30, 2019 3.770 4.000 3.750 3.950 58,498 +0.17(+4.50%)
Sep 27, 2019 3.720 3.800 3.675 3.780 60,500 +0.01(+0.27%)
Sep 26, 2019 3.740 3.880 3.660 3.770 23,911 -0.01(-0.26%)
Sep 25, 2019 3.800 3.810 3.720 3.780 5,120 -0.03(-0.79%)
Sep 24, 2019 3.930 3.930 3.720 3.810 16,270 +0.00(+0.00%)
Sep 23, 2019 3.800 3.950 3.650 3.810 45,611 -0.15(-3.79%)
Sep 20, 2019 3.850 3.960 3.800 3.960 13,700 -0.04(-1.00%)
Sep 19, 2019 4.000 4.010 3.540 4.000 24,488 +0.00(+0.00%)
Sep 18, 2019 3.950 4.000 3.900 4.000 728 +0.00(+0.00%)
Sep 17, 2019 3.935 4.060 3.895 4.000 11,286 +0.00(+0.00%)
Sep 16, 2019 4.000 4.000 3.900 4.000 10,730 -0.01(-0.25%)
Sep 13, 2019 4.010 4.050 3.950 4.010 19,000 -0.14(-3.37%)
Sep 12, 2019 3.950 4.180 3.950 4.150 35,711 +0.15(+3.75%)
Sep 11, 2019 4.090 4.090 3.850 4.000 20,294 +0.00(+0.00%)
Sep 10, 2019 4.000 4.150 3.990 4.000 62,562 +0.00(+0.00%)
Sep 09, 2019 4.100 4.150 3.630 4.000 39,402 +0.09(+2.35%)
Sep 06, 2019 3.600 4.260 3.545 3.908 194,300 +0.31(+8.56%)
Sep 05, 2019 3.540 3.600 3.475 3.600 28,781 +0.20(+5.88%)
Sep 04, 2019 3.550 3.620 3.400 3.400 55,660 -0.13(-3.68%)
Sep 03, 2019 3.550 3.690 3.420 3.530 48,574 +0.03(+0.86%)
Aug 30, 2019 3.380 3.510 3.370 3.500 42,100 +0.10(+2.94%)
Aug 29, 2019 3.465 3.465 3.330 3.400 11,750 -0.04(-1.16%)
Aug 28, 2019 3.330 3.480 3.301 3.440 31,611 +0.12(+3.61%)
Aug 27, 2019 3.120 3.330 3.120 3.320 6,140 +0.23(+7.44%)
Aug 26, 2019 3.200 3.290 3.040 3.090 21,648 -0.31(-9.12%)
Aug 23, 2019 3.330 3.400 3.100 3.400 33,700 +0.09(+2.72%)
Aug 22, 2019 3.290 3.310 3.150 3.310 2,600 +0.16(+5.08%)
Aug 21, 2019 3.075 3.200 3.050 3.150 24,764 +0.00(+0.00%)
Aug 20, 2019 3.100 3.150 3.050 3.150 29,467 +0.00(+0.00%)
Aug 19, 2019 3.200 3.270 3.050 3.150 114,069 -0.12(-3.67%)
Aug 16, 2019 3.380 3.380 3.250 3.270 22,600 -0.13(-3.82%)
Aug 15, 2019 3.360 3.750 3.330 3.400 96,833 +0.06(+1.80%)
Aug 14, 2019 3.390 3.390 3.300 3.340 38,228 -0.06(-1.76%)
Aug 13, 2019 3.200 3.400 3.200 3.400 97,520 +0.13(+3.98%)
Aug 12, 2019 3.250 3.290 3.200 3.270 10,350 +0.04(+1.24%)
Aug 09, 2019 3.160 3.250 3.110 3.230 24,600 +0.07(+2.22%)
Aug 08, 2019 3.210 3.210 3.110 3.160 5,901 -0.14(-4.24%)
Aug 07, 2019 3.030 3.300 3.030 3.300 54,965 +0.25(+8.20%)
Aug 06, 2019 3.080 3.200 2.820 3.050 50,889 -0.15(-4.69%)
Aug 05, 2019 3.130 3.200 3.000 3.200 52,067 -0.05(-1.54%)
Aug 02, 2019 3.285 3.285 3.150 3.250 16,100 +0.00(+0.00%)
Aug 01, 2019 3.250 3.320 3.190 3.250 27,738 +0.00(+0.00%)
Jul 31, 2019 3.060 3.270 3.060 3.250 30,025 +0.15(+4.84%)
Jul 30, 2019 3.130 3.185 3.050 3.100 54,350 -0.12(-3.72%)
Jul 29, 2019 3.200 3.235 3.130 3.220 29,245 -0.01(-0.31%)
Jul 26, 2019 3.315 3.315 3.100 3.230 12,000 +0.06(+1.89%)
Jul 25, 2019 3.290 3.300 3.170 3.170 5,260 -0.16(-4.80%)
Jul 24, 2019 3.300 3.330 3.100 3.330 22,212 +0.00(+0.00%)
Jul 23, 2019 3.290 3.330 3.260 3.330 22,970 +0.04(+1.22%)
Jul 22, 2019 3.260 3.290 3.080 3.290 21,539 +0.03(+0.92%)
Jul 19, 2019 3.200 3.270 3.200 3.260 5,900 +0.06(+1.87%)
Jul 18, 2019 3.220 3.220 3.051 3.200 71,887 +0.00(+0.00%)
Jul 17, 2019 3.220 3.270 3.000 3.200 50,096 -0.02(-0.62%)
Jul 16, 2019 3.070 3.230 3.070 3.220 65,423 +0.12(+3.87%)
Jul 15, 2019 3.070 3.100 3.010 3.100 21,296 +0.05(+1.64%)
Jul 12, 2019 3.050 3.180 2.810 3.050 268,400 +0.02(+0.66%)
Jul 11, 2019 3.050 3.070 3.030 3.030 26,701 +0.00(+0.00%)
Jul 10, 2019 3.040 3.040 3.000 3.030 35,994 -0.03(-0.98%)
Jul 09, 2019 2.990 3.060 2.910 3.060 199,267 +0.08(+2.68%)
Jul 08, 2019 2.940 2.990 2.880 2.980 21,309 +0.04(+1.36%)
Jul 05, 2019 2.900 2.950 2.570 2.940 31,300 +0.05(+1.73%)
Jul 03, 2019 2.850 2.890 2.850 2.890 400 +0.04(+1.40%)
Jul 02, 2019 2.830 2.850 2.830 2.850 8,956 +0.02(+0.71%)
Jul 01, 2019 2.870 2.870 2.774 2.830 2,202 -0.05(-1.74%)
Jun 28, 2019 2.900 2.900 2.790 2.880 28,200 -0.02(-0.69%)
Jun 27, 2019 2.860 2.950 2.500 2.900 75,531 +0.03(+1.05%)
Jun 26, 2019 2.920 2.920 2.820 2.870 23,954 -0.08(-2.71%)
Jun 25, 2019 2.940 2.970 2.700 2.950 43,960 +0.00(+0.00%)
Jun 24, 2019 2.715 2.960 2.715 2.950 195,908 +0.24(+8.94%)
Jun 21, 2019 2.475 2.720 2.320 2.708 201,700 +0.23(+9.19%)
Jun 20, 2019 2.240 2.550 2.240 2.480 248,409 +0.25(+11.21%)
Jun 19, 2019 2.140 2.250 2.090 2.230 181,664 +0.08(+3.72%)
Jun 18, 2019 2.180 2.200 2.100 2.150 39,256 -0.03(-1.38%)
Jun 17, 2019 2.200 2.200 2.110 2.180 68,400 -0.02(-0.91%)
Jun 14, 2019 2.130 2.220 2.100 2.200 89,200 +0.07(+3.29%)
Jun 13, 2019 2.100 2.130 2.000 2.130 25,552 +0.03(+1.43%)
Jun 12, 2019 2.140 2.140 2.020 2.100 15,129 -0.04(-1.87%)
Jun 11, 2019 2.075 2.150 2.075 2.140 131,682 +0.05(+2.39%)
Jun 10, 2019 1.990 2.090 1.980 2.090 112,692 +0.11(+5.56%)
Jun 07, 2019 1.750 1.980 1.750 1.980 56,700 +0.21(+11.86%)
Jun 06, 2019 1.770 1.770 1.750 1.770 9,700 +0.00(+0.00%)
Jun 05, 2019 1.720 1.770 1.670 1.770 16,966 +0.04(+2.60%)
Jun 04, 2019 1.680 1.730 1.670 1.725 7,688 +0.03(+1.48%)
Jun 03, 2019 1.750 1.750 1.650 1.700 17,400 -0.06(-3.41%)
May 31, 2019 1.770 1.770 1.725 1.760 1,400 +0.02(+1.15%)
May 30, 2019 1.690 1.740 1.670 1.740 5,451 -0.01(-0.29%)
May 29, 2019 1.680 1.770 1.620 1.745 85,971 +0.06(+3.25%)
May 28, 2019 1.690 1.690 1.690 1.690 900 -0.01(-0.59%)
May 24, 2019 1.650 1.700 1.600 1.700 32,000 +0.07(+4.10%)
May 23, 2019 1.600 1.633 1.585 1.633 5,250 +0.03(+2.06%)
May 22, 2019 1.560 1.610 1.550 1.600 9,550 +0.00(+0.00%)
May 21, 2019 1.600 1.600 1.550 1.600 9,750 +0.00(+0.00%)
May 20, 2019 1.600 1.600 1.600 1.600 4,400 +0.00(+0.00%)
May 17, 2019 1.550 1.600 1.550 1.600 11,200 +0.03(+1.91%)
May 16, 2019 1.550 1.575 1.550 1.570 15,250 -0.01(-0.63%)
May 15, 2019 1.580 1.630 1.580 1.580 27,438 +0.01(+0.64%)
May 14, 2019 1.540 1.590 1.520 1.570 8,172 +0.00(+0.00%)
May 13, 2019 1.600 1.600 1.550 1.570 17,655 -0.03(-1.88%)
May 10, 2019 1.590 1.620 1.570 1.600 6,300 +0.06(+3.90%)
May 09, 2019 1.590 1.600 1.540 1.540 11,145 -0.06(-3.75%)
May 08, 2019 1.540 1.600 1.540 1.600 4,594 -0.00(-0.27%)
May 07, 2019 1.580 1.620 1.540 1.604 19,800 -0.02(-0.96%)
May 06, 2019 1.561 1.620 1.561 1.620 3,500 +0.07(+4.52%)
May 03, 2019 1.560 1.620 1.490 1.550 58,400 -0.07(-4.32%)
May 02, 2019 1.560 1.620 1.560 1.620 8,500 +0.01(+0.62%)
May 01, 2019 1.630 1.630 1.560 1.610 17,300 -0.05(-2.75%)
Apr 30, 2019 1.630 1.680 1.630 1.655 86,574 +0.06(+3.47%)
Apr 29, 2019 1.630 1.630 1.560 1.600 32,892 -0.02(-1.50%)
Apr 26, 2019 1.550 1.630 1.550 1.624 36,600 +0.07(+4.80%)
Apr 25, 2019 1.530 1.630 1.530 1.550 67,376 +0.01(+0.65%)
Apr 24, 2019 1.540 1.540 1.540 1.540 15,670 -0.01(-0.65%)
Apr 23, 2019 1.550 1.560 1.550 1.550 5,557 -0.01(-0.64%)
Apr 22, 2019 1.560 1.580 1.560 1.560 6,830 -0.02(-1.27%)
Apr 18, 2019 1.460 1.650 1.460 1.580 158,200 +0.12(+8.22%)
Apr 17, 2019 1.450 1.460 1.410 1.460 2,500 +0.02(+1.39%)
Apr 16, 2019 1.410 1.506 1.410 1.440 38,677 -0.02(-1.37%)
Apr 15, 2019 1.490 1.495 1.460 1.460 4,728 -0.06(-3.95%)
Apr 12, 2019 1.520 1.520 1.520 1.520 1,000 -0.05(-3.06%)
Apr 11, 2019 1.500 1.568 1.500 1.568 1,680 -0.01(-0.76%)
Apr 10, 2019 1.500 1.580 1.500 1.580 6,927 +0.00(+0.00%)
Apr 09, 2019 1.520 1.580 1.480 1.580 27,700 +0.08(+5.33%)
Apr 08, 2019 1.510 1.550 1.470 1.500 21,659 -0.08(-4.77%)
Apr 05, 2019 1.540 1.580 1.530 1.575 38,500 +0.01(+0.33%)
Apr 03, 2019 1.570 1.570 1.570 0 +0.03(+1.95%)
Apr 02, 2019 1.540 1.570 1.540 1.540 2,975 -0.04(-2.53%)
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.