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
Last Price Updated: 12:56 PM EDT, May 23, 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 (%)
Jul 31, 2019 1.304 1.310 1.230 1.230 2,276 +0.02(+1.65%)
Jul 30, 2019 1.230 1.310 1.210 1.210 13,155 -0.01(-0.82%)
Jul 29, 2019 1.130 1.240 1.120 1.220 31,332 -0.02(-1.61%)
Jul 26, 2019 1.160 1.340 1.160 1.240 39,600 -0.08(-6.06%)
Jul 25, 2019 1.390 1.400 1.310 1.320 5,851 -0.02(-1.49%)
Jul 24, 2019 1.357 1.357 1.340 1.340 300 +0.00(+0.00%)
Jul 23, 2019 1.250 1.450 1.200 1.340 37,800 -0.10(-6.94%)
Jul 22, 2019 1.450 1.460 1.440 1.440 2,483 -0.02(-1.37%)
Jul 19, 2019 1.490 1.490 1.400 1.460 20,100 +0.00(+0.00%)
Jul 18, 2019 1.485 1.485 1.420 1.460 3,901 +0.03(+2.10%)
Jul 17, 2019 1.470 1.680 1.410 1.430 55,975 -0.04(-2.72%)
Jul 16, 2019 1.355 1.550 1.340 1.470 11,781 +0.10(+7.30%)
Jul 15, 2019 1.340 1.370 1.340 1.370 3,875 +0.04(+3.01%)
Jul 12, 2019 1.480 1.490 1.330 1.330 41,400 -0.15(-10.14%)
Jul 11, 2019 1.130 1.490 1.115 1.480 85,005 +0.38(+34.55%)
Jul 10, 2019 1.160 1.160 1.100 1.100 12,576 -0.04(-3.51%)
Jul 09, 2019 1.190 1.190 1.111 1.140 10,681 -0.05(-4.20%)
Jul 08, 2019 1.240 1.240 1.140 1.190 10,878 -0.16(-11.85%)
Jul 05, 2019 1.160 1.350 1.160 1.350 200 +0.05(+3.85%)
Jul 03, 2019 1.220 1.300 1.220 1.300 900 +0.07(+5.69%)
Jul 02, 2019 1.340 1.350 1.220 1.230 18,350 -0.11(-8.21%)
Jul 01, 2019 1.330 1.340 1.270 1.340 8,796 +0.00(+0.00%)
Jun 28, 2019 1.429 1.429 1.340 1.340 5,200 -0.09(-6.29%)
Jun 27, 2019 1.460 1.510 1.420 1.430 21,648 -0.01(-0.69%)
Jun 26, 2019 1.300 1.440 1.295 1.440 18,801 +0.15(+11.63%)
Jun 25, 2019 1.140 1.290 1.140 1.290 4,811 +0.11(+9.32%)
Jun 24, 2019 1.110 1.300 1.040 1.180 19,250 -0.02(-1.67%)
Jun 21, 2019 1.130 1.200 1.110 1.200 2,700 +0.00(+0.00%)
Jun 20, 2019 1.170 1.200 1.130 1.200 7,175 +0.01(+1.27%)
Jun 19, 2019 1.135 1.300 1.135 1.185 6,920 +0.06(+4.87%)
Jun 18, 2019 1.300 1.300 1.110 1.130 7,300 -0.17(-13.08%)
Jun 17, 2019 1.330 1.380 1.300 1.300 9,023 -0.05(-3.70%)
Jun 14, 2019 1.400 1.400 1.340 1.350 8,200 -0.11(-7.53%)
Jun 13, 2019 1.390 1.460 1.330 1.460 9,016 +0.07(+5.04%)
Jun 12, 2019 1.550 1.550 1.390 1.390 10,378 -0.17(-10.90%)
Jun 11, 2019 1.455 1.560 1.390 1.560 8,614 +0.15(+10.64%)
Jun 10, 2019 1.580 1.640 1.400 1.410 34,729 -0.11(-7.24%)
Jun 07, 2019 1.340 1.750 1.340 1.520 82,900 +0.28(+22.58%)
Jun 06, 2019 0.9800 1.390 0.9500 1.240 67,249 +0.23(+22.77%)
Jun 05, 2019 1.010 1.035 1.000 1.010 5,692 -0.03(-2.88%)
Jun 04, 2019 1.030 1.040 1.030 1.040 11,050 -0.01(-0.95%)
Jun 03, 2019 1.010 1.060 1.010 1.050 14,376 +0.04(+3.96%)
May 31, 2019 1.010 1.050 1.010 1.010 4,300 -0.02(-1.94%)
May 30, 2019 1.000 1.050 0.9900 1.030 8,922 -0.03(-2.83%)
May 29, 2019 1.002 1.060 1.000 1.060 4,800 +0.06(+6.00%)
May 28, 2019 1.090 1.090 1.000 1.000 8,550 -0.01(-0.99%)
May 24, 2019 1.050 1.070 1.010 1.010 5,800 -0.09(-8.18%)
May 22, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
May 21, 2019 1.050 1.100 1.050 1.100 11,782 +0.00(+0.00%)
May 20, 2019 1.125 1.150 1.050 1.100 18,513 -0.05(-4.35%)
May 17, 2019 1.260 1.260 1.050 1.150 74,200 -0.13(-10.16%)
May 16, 2019 1.340 1.340 1.260 1.280 2,553 -0.07(-5.19%)
May 15, 2019 1.350 1.400 1.250 1.350 9,473 -0.09(-6.25%)
May 14, 2019 1.340 1.440 1.305 1.440 7,748 +0.10(+7.46%)
May 13, 2019 1.250 1.350 1.250 1.340 4,907 +0.06(+4.69%)
May 10, 2019 1.400 1.450 1.280 1.280 17,700 -0.12(-8.57%)
May 09, 2019 1.420 1.450 1.400 1.400 7,054 -0.07(-4.76%)
May 08, 2019 1.400 1.475 1.400 1.470 8,742 +0.07(+5.00%)
May 07, 2019 1.400 1.400 1.400 1.400 525 -0.01(-0.71%)
May 03, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
May 02, 2019 1.460 1.485 1.400 1.410 9,790 -0.05(-3.42%)
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.