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 (%)
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%)
Apr 01, 2019 1.560 1.580 1.510 1.580 18,000 -0.02(-1.25%)
Mar 29, 2019 1.530 1.600 1.530 1.600 39,300 +0.02(+1.30%)
Mar 28, 2019 1.560 1.579 1.520 1.579 15,100 +0.02(+1.25%)
Mar 27, 2019 1.520 1.560 1.520 1.560 3,750 -0.01(-0.41%)
Mar 26, 2019 1.590 1.590 1.500 1.567 28,050 -0.02(-1.48%)
Mar 25, 2019 1.480 1.590 1.480 1.590 25,316 +0.11(+7.43%)
Mar 22, 2019 1.480 1.510 1.450 1.480 11,400 -0.02(-1.14%)
Mar 21, 2019 1.480 1.500 1.480 1.497 5,431 -0.00(-0.20%)
Mar 20, 2019 1.580 1.580 1.500 1.500 5,750 -0.06(-3.85%)
Mar 19, 2019 1.550 1.590 1.520 1.560 27,459 +0.01(+0.65%)
Mar 18, 2019 1.500 1.550 1.500 1.550 15,500 +0.06(+3.96%)
Mar 15, 2019 1.550 1.550 1.440 1.491 53,800 -0.05(-3.18%)
Mar 14, 2019 1.500 1.540 1.490 1.540 11,700 +0.04(+2.67%)
Mar 13, 2019 1.500 1.536 1.480 1.500 31,800 -0.05(-3.04%)
Mar 12, 2019 1.550 1.580 1.547 1.547 11,795 -0.04(-2.70%)
Mar 11, 2019 1.580 1.600 1.500 1.590 18,015 +0.02(+1.27%)
Mar 08, 2019 1.570 1.570 1.570 190 +0.00(+0.00%)
Mar 07, 2019 1.570 1.570 1.460 1.570 15,300 +0.03(+1.82%)
Mar 06, 2019 1.580 1.580 1.540 1.542 2,700 -0.03(-1.78%)
Mar 05, 2019 1.440 1.600 1.440 1.570 26,317 +0.10(+6.80%)
Mar 04, 2019 1.470 1.470 1.400 1.470 9,005 +0.02(+1.38%)
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.