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: 1:39 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.680 1.690 1.620 1.640 2,835 -0.04(-2.38%)
Oct 30, 2019 1.700 1.700 1.660 1.680 10,964 -0.03(-1.75%)
Oct 29, 2019 1.620 1.800 1.620 1.710 16,148 +0.07(+4.27%)
Oct 28, 2019 1.550 1.640 1.550 1.640 2,800 +0.09(+5.81%)
Oct 25, 2019 1.670 1.680 1.550 1.550 14,400 -0.11(-6.63%)
Oct 24, 2019 1.655 1.670 1.655 1.660 2,805 -0.01(-0.60%)
Oct 23, 2019 1.670 1.690 1.650 1.670 4,904 +0.02(+1.21%)
Oct 22, 2019 1.660 1.700 1.611 1.650 16,783 -0.05(-2.94%)
Oct 21, 2019 1.790 1.790 1.700 1.700 5,150 -0.04(-2.30%)
Oct 18, 2019 1.780 1.800 1.740 1.740 3,700 -0.01(-0.57%)
Oct 17, 2019 1.710 1.750 1.650 1.750 8,996 +0.08(+4.79%)
Oct 16, 2019 1.660 1.700 1.652 1.670 5,156 +0.01(+0.60%)
Oct 15, 2019 1.690 1.690 1.654 1.660 4,230 -0.03(-1.78%)
Oct 14, 2019 1.750 1.750 1.650 1.690 1,376 +0.06(+3.68%)
Oct 11, 2019 1.645 1.710 1.630 1.630 10,000 +0.01(+0.62%)
Oct 10, 2019 1.660 1.660 1.620 1.620 642 -0.01(-0.61%)
Oct 09, 2019 1.715 1.715 1.620 1.630 4,251 -0.03(-1.81%)
Oct 08, 2019 1.760 1.760 1.660 1.660 441 +0.00(+0.00%)
Oct 07, 2019 1.660 1.660 1.660 1.660 891 -0.04(-2.35%)
Oct 04, 2019 1.740 1.800 1.700 1.700 11,600 -0.01(-0.58%)
Oct 03, 2019 1.660 1.710 1.600 1.710 10,218 +0.05(+3.01%)
Oct 02, 2019 1.690 1.690 1.650 1.660 10,030 -0.04(-2.35%)
Oct 01, 2019 1.800 1.800 1.650 1.700 21,245 -0.15(-8.11%)
Sep 30, 2019 1.850 1.850 1.850 24 +0.00(+0.00%)
Sep 27, 2019 1.850 1.850 1.750 1.850 23,600 +0.05(+2.78%)
Sep 26, 2019 1.950 1.950 1.700 1.800 26,140 -0.05(-2.70%)
Sep 25, 2019 1.595 1.940 1.595 1.850 28,128 +0.25(+15.62%)
Sep 24, 2019 1.490 1.700 1.490 1.600 21,256 +0.13(+8.84%)
Sep 23, 2019 1.475 1.475 1.450 1.470 2,116 -0.03(-2.00%)
Sep 20, 2019 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Sep 19, 2019 1.500 1.500 1.470 1.500 3,651 +0.05(+3.45%)
Sep 18, 2019 1.520 1.520 1.450 1.450 11,131 -0.01(-0.68%)
Sep 17, 2019 1.500 1.530 1.460 1.460 6,634 -0.06(-3.95%)
Sep 16, 2019 1.460 1.520 1.460 1.520 9,242 +0.05(+3.40%)
Sep 13, 2019 1.470 1.560 1.440 1.470 14,400 +0.02(+1.38%)
Sep 12, 2019 1.510 1.560 1.450 1.450 21,774 -0.05(-3.33%)
Sep 11, 2019 1.410 1.550 1.410 1.500 4,775 +0.10(+7.14%)
Sep 10, 2019 1.400 1.460 1.400 1.400 4,570 -0.07(-4.76%)
Sep 09, 2019 1.450 1.600 1.410 1.470 3,224 +0.07(+5.00%)
Sep 06, 2019 1.450 1.500 1.360 1.400 16,800 -0.06(-4.11%)
Sep 05, 2019 1.570 1.650 1.310 1.460 12,372 -0.09(-5.81%)
Sep 04, 2019 1.540 1.650 1.540 1.550 11,185 -0.01(-0.83%)
Sep 03, 2019 1.563 1.563 1.563 1.563 197 -0.01(-0.40%)
Aug 30, 2019 1.570 1.575 1.560 1.569 2,100 -0.00(-0.05%)
Aug 29, 2019 1.550 1.570 1.490 1.570 15,194 +0.03(+1.95%)
Aug 28, 2019 1.470 1.550 1.410 1.540 6,754 +0.07(+4.76%)
Aug 27, 2019 1.300 1.470 1.300 1.470 26,910 +0.13(+9.70%)
Aug 26, 2019 1.370 1.400 1.260 1.340 50,622 -0.12(-8.22%)
Aug 23, 2019 1.470 1.470 1.360 1.460 22,000 +0.00(+0.00%)
Aug 22, 2019 1.750 1.820 1.210 1.460 52,168 -0.28(-16.09%)
Aug 21, 2019 1.810 2.000 1.700 1.740 93,015 -0.06(-3.33%)
Aug 20, 2019 2.270 2.300 1.570 1.800 134,277 -0.17(-8.40%)
Aug 19, 2019 1.590 2.650 1.590 1.965 52,787 +0.40(+25.16%)
Aug 16, 2019 1.500 1.580 1.440 1.570 28,700 +0.12(+8.28%)
Aug 15, 2019 1.410 1.590 1.370 1.450 63,887 +0.08(+5.84%)
Aug 14, 2019 1.105 1.620 1.080 1.370 115,562 +0.29(+26.85%)
Aug 13, 2019 1.165 1.165 1.080 1.080 25,731 -0.07(-6.09%)
Aug 12, 2019 1.145 1.170 1.145 1.150 895 -0.02(-1.29%)
Aug 09, 2019 1.145 1.170 1.120 1.165 14,900 +0.04(+4.02%)
Aug 08, 2019 1.170 1.170 1.120 1.120 32,569 -0.05(-4.27%)
Aug 07, 2019 1.260 1.260 1.160 1.170 6,072 -0.03(-2.50%)
Aug 06, 2019 1.150 1.230 1.140 1.200 27,136 -0.02(-1.64%)
Aug 05, 2019 1.230 1.230 1.210 1.220 7,992 -0.01(-0.81%)
Aug 02, 2019 1.300 1.320 1.160 1.230 24,500 -0.09(-6.82%)
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.