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: 3:57 PM EDT, May 28, 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 (%)
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%)
May 01, 2019 1.450 1.510 1.410 1.460 22,713 +0.01(+0.69%)
Apr 30, 2019 1.463 1.490 1.450 1.450 8,170 -0.01(-0.68%)
Apr 29, 2019 1.450 1.470 1.450 1.460 1,090 -0.02(-1.35%)
Apr 26, 2019 1.470 1.490 1.450 1.480 6,800 -0.01(-0.67%)
Apr 25, 2019 1.470 1.490 1.470 1.490 1,985 +0.00(+0.00%)
Apr 24, 2019 1.450 1.490 1.450 1.490 6,644 +0.04(+2.76%)
Apr 23, 2019 1.490 1.490 1.450 1.450 12,554 -0.03(-2.03%)
Apr 22, 2019 1.460 1.480 1.455 1.480 6,717 -0.09(-5.73%)
Apr 18, 2019 1.560 1.570 1.560 1.570 1,400 +0.01(+0.64%)
Apr 17, 2019 1.560 1.560 1.560 1.560 1,000 +0.01(+0.65%)
Apr 16, 2019 1.500 1.550 1.500 1.550 1,001 +0.05(+3.00%)
Apr 15, 2019 1.502 1.560 1.502 1.505 4,115 +0.00(+0.32%)
Apr 12, 2019 1.475 1.500 1.450 1.500 5,800 +0.00(+0.00%)
Apr 11, 2019 1.520 1.540 1.500 1.500 2,182 -0.02(-1.32%)
Apr 10, 2019 1.520 1.570 1.520 1.520 5,483 -0.01(-0.65%)
Apr 09, 2019 1.500 1.540 1.500 1.530 17,751 -0.03(-1.92%)
Apr 08, 2019 1.580 1.580 1.470 1.560 6,382 -0.01(-0.64%)
Apr 05, 2019 1.575 1.575 1.450 1.570 15,900 +0.01(+0.64%)
Apr 04, 2019 1.560 1.570 1.490 1.560 8,998 +0.01(+0.65%)
Apr 03, 2019 1.520 1.570 1.520 1.550 4,035 +0.01(+0.65%)
Apr 02, 2019 1.480 1.540 1.480 1.540 1,999 +0.04(+2.67%)
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.