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

Renovacare Inc (OP: RCAR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.590 2.590 2.335 2.450 19,800 -0.15(-5.77%)
Jan 30, 2020 2.650 2.700 2.550 2.600 20,085 -0.10(-3.70%)
Jan 29, 2020 2.780 2.900 2.700 2.700 44,436 -0.08(-2.88%)
Jan 28, 2020 2.800 2.900 2.750 2.780 11,089 -0.02(-0.71%)
Jan 27, 2020 2.960 3.000 2.800 2.800 33,186 -0.20(-6.67%)
Jan 24, 2020 2.975 3.000 2.950 3.000 5,900 +0.05(+1.69%)
Jan 23, 2020 3.030 3.030 2.950 2.950 14,020 -0.06(-1.99%)
Jan 22, 2020 3.050 3.070 3.000 3.010 11,460 +0.00(+0.00%)
Jan 21, 2020 3.100 3.100 2.950 3.010 12,339 -0.06(-1.95%)
Jan 17, 2020 3.000 3.100 3.000 3.070 7,500 +0.06(+1.99%)
Jan 16, 2020 2.970 3.040 2.930 3.010 17,048 +0.01(+0.33%)
Jan 15, 2020 3.010 3.100 2.870 3.000 30,819 -0.01(-0.33%)
Jan 14, 2020 3.035 3.070 3.010 3.010 11,321 -0.03(-0.99%)
Jan 13, 2020 3.100 3.100 3.040 3.040 23,633 -0.06(-1.94%)
Jan 10, 2020 3.080 3.190 3.060 3.100 8,600 +0.04(+1.20%)
Jan 09, 2020 3.120 3.135 3.000 3.063 24,604 -0.09(-2.76%)
Jan 08, 2020 3.220 3.410 3.110 3.150 8,097 -0.06(-1.87%)
Jan 07, 2020 3.110 3.210 3.070 3.210 7,584 +0.10(+3.22%)
Jan 06, 2020 3.170 3.170 3.080 3.110 4,179 -0.09(-2.81%)
Jan 03, 2020 3.150 3.200 3.010 3.200 9,200 +0.06(+1.91%)
Jan 02, 2020 3.160 3.200 3.120 3.140 6,577 -0.06(-1.88%)
Dec 31, 2019 3.160 3.300 3.100 3.200 22,000 -0.17(-5.04%)
Dec 30, 2019 3.435 3.435 3.000 3.370 39,632 +0.05(+1.51%)
Dec 27, 2019 3.170 3.440 3.165 3.320 10,800 +0.15(+4.73%)
Dec 26, 2019 3.165 3.175 3.130 3.170 8,183 +0.04(+1.16%)
Dec 24, 2019 3.120 3.200 3.120 3.134 3,400 -0.07(-2.08%)
Dec 23, 2019 3.050 3.200 3.050 3.200 5,513 +0.16(+5.26%)
Dec 20, 2019 3.040 3.050 2.900 3.040 13,100 +0.09(+3.05%)
Dec 19, 2019 3.270 3.290 2.880 2.950 30,629 -0.29(-8.95%)
Dec 18, 2019 3.080 3.800 3.015 3.240 71,071 +0.22(+7.28%)
Dec 17, 2019 2.810 3.100 2.600 3.020 44,957 +0.38(+14.40%)
Dec 16, 2019 2.830 2.855 2.580 2.640 68,489 -0.18(-6.39%)
Dec 13, 2019 3.250 3.250 2.550 2.820 86,300 -0.43(-13.23%)
Dec 12, 2019 4.200 4.490 2.850 3.250 221,153 -0.95(-22.62%)
Dec 11, 2019 3.510 4.250 3.510 4.200 168,822 +0.69(+19.66%)
Dec 10, 2019 3.200 3.520 3.060 3.510 36,385 +0.30(+9.35%)
Dec 09, 2019 2.800 3.310 2.800 3.210 68,979 +0.38(+13.43%)
Dec 06, 2019 2.735 2.830 2.700 2.830 39,800 +0.10(+3.66%)
Dec 05, 2019 2.620 2.750 2.580 2.730 47,281 +0.17(+6.60%)
Dec 04, 2019 2.530 2.600 2.480 2.561 10,535 +0.03(+1.23%)
Dec 03, 2019 2.400 2.530 2.310 2.530 23,614 +0.07(+2.85%)
Dec 02, 2019 2.632 2.640 2.360 2.460 21,061 -0.14(-5.38%)
Nov 29, 2019 2.680 2.680 2.600 2.600 1,600 -0.08(-2.99%)
Nov 27, 2019 2.780 2.780 2.350 2.680 123,200 -0.02(-0.74%)
Nov 26, 2019 2.255 2.830 2.250 2.700 129,554 +0.52(+23.85%)
Nov 25, 2019 2.220 2.290 2.110 2.180 8,051 -0.04(-1.80%)
Nov 22, 2019 2.065 2.220 2.030 2.220 14,700 +0.12(+5.71%)
Nov 21, 2019 2.244 2.244 2.025 2.100 41,357 -0.15(-6.67%)
Nov 20, 2019 2.050 2.315 2.050 2.250 41,890 +0.20(+9.76%)
Nov 19, 2019 2.230 2.236 2.050 2.050 12,893 -0.17(-7.66%)
Nov 18, 2019 1.990 2.365 1.990 2.220 72,194 +0.24(+12.13%)
Nov 15, 2019 1.940 1.990 1.880 1.980 15,600 +0.09(+4.76%)
Nov 14, 2019 1.860 2.010 1.850 1.890 52,376 +0.05(+2.72%)
Nov 13, 2019 1.790 1.840 1.740 1.840 5,430 +0.05(+2.79%)
Nov 12, 2019 1.730 1.790 1.730 1.790 7,925 -0.01(-0.56%)
Nov 11, 2019 1.800 1.820 1.800 1.800 1,500 -0.01(-0.31%)
Nov 08, 2019 1.950 1.950 1.800 1.806 4,600 -0.09(-4.97%)
Nov 07, 2019 1.710 1.940 1.700 1.900 5,150 +0.19(+11.11%)
Nov 06, 2019 1.630 1.720 1.630 1.710 8,136 +0.08(+4.91%)
Nov 05, 2019 1.610 1.630 1.610 1.630 1,746 +0.02(+1.24%)
Nov 04, 2019 1.620 1.630 1.600 1.610 8,975 -0.01(-0.62%)
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.