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

Renovacare Inc (OP: RCAR )

0.0020 +0.0019 (+1900.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
May 31, 2017 3.800 3.800 3.750 3.750 6,203 -0.09(-2.34%)
May 30, 2017 3.890 3.890 3.750 3.840 6,384 -0.06(-1.54%)
May 26, 2017 3.850 4.000 3.750 3.900 22,742 +0.15(+4.00%)
May 25, 2017 3.750 3.850 3.750 3.750 3,740 +0.00(+0.00%)
May 24, 2017 3.800 3.850 3.750 3.750 8,266 -0.14(-3.60%)
May 23, 2017 3.880 3.890 3.800 3.890 4,701 +0.09(+2.37%)
May 22, 2017 3.970 3.970 3.700 3.800 17,827 -0.17(-4.28%)
May 19, 2017 4.070 4.070 3.740 3.970 18,981 -0.05(-1.24%)
May 18, 2017 4.040 4.270 3.960 4.020 37,907 +0.22(+5.79%)
May 17, 2017 3.760 4.130 3.520 3.800 63,335 -0.08(-2.06%)
May 16, 2017 3.960 3.960 3.780 3.880 42,013 -0.08(-2.02%)
May 15, 2017 4.100 4.150 3.800 3.960 53,018 -0.14(-3.41%)
May 12, 2017 4.460 4.460 4.000 4.100 17,255 -0.10(-2.38%)
May 11, 2017 4.890 4.940 3.935 4.200 87,666 -0.20(-4.55%)
May 10, 2017 4.050 4.470 4.000 4.400 28,020 +0.35(+8.64%)
May 09, 2017 4.800 4.950 3.750 4.050 131,162 -0.70(-14.74%)
May 08, 2017 4.500 5.000 4.450 4.750 188,327 +0.45(+10.47%)
May 05, 2017 4.145 4.300 4.080 4.300 38,197 +0.22(+5.52%)
May 04, 2017 3.960 4.100 3.960 4.075 27,903 +0.10(+2.39%)
May 03, 2017 3.880 3.990 3.840 3.980 14,909 +0.14(+3.65%)
May 02, 2017 3.600 3.890 3.600 3.840 23,857 +0.19(+5.21%)
May 01, 2017 3.850 4.100 3.520 3.650 49,429 -0.11(-2.93%)
Apr 28, 2017 3.750 3.780 3.700 3.760 34,108 +0.14(+4.01%)
Apr 27, 2017 3.400 3.700 3.350 3.615 51,165 +0.22(+6.32%)
Apr 26, 2017 3.450 3.500 3.350 3.400 11,673 -0.05(-1.45%)
Apr 25, 2017 3.450 3.500 3.350 3.450 13,660 +0.00(+0.00%)
Apr 24, 2017 3.550 3.550 3.450 3.450 7,972 -0.10(-2.82%)
Apr 21, 2017 3.500 3.550 3.450 3.550 6,497 +0.05(+1.43%)
Apr 20, 2017 3.500 3.550 3.450 3.500 12,535 +0.00(+0.00%)
Apr 19, 2017 3.450 3.590 3.450 3.500 12,198 +0.00(+0.00%)
Apr 18, 2017 3.500 3.600 3.400 3.500 22,858 +0.07(+2.04%)
Apr 17, 2017 3.800 3.800 3.389 3.430 30,472 +0.13(+3.94%)
Apr 13, 2017 3.340 3.520 3.250 3.300 34,914 +0.00(+0.00%)
Apr 12, 2017 3.240 3.500 3.240 3.300 15,052 +0.07(+2.17%)
Apr 11, 2017 3.120 3.250 3.100 3.230 14,577 +0.11(+3.53%)
Apr 10, 2017 2.950 3.140 2.900 3.120 13,703 +0.17(+5.76%)
Apr 07, 2017 3.240 3.240 2.650 2.950 12,406 +0.35(+13.46%)
Apr 06, 2017 2.390 3.100 2.390 2.600 21,896 +0.11(+4.42%)
Apr 05, 2017 2.970 2.980 2.300 2.490 83,176 -0.47(-15.88%)
Apr 04, 2017 3.120 3.180 2.940 2.960 42,315 -0.19(-6.03%)
Apr 03, 2017 3.290 3.290 3.100 3.150 28,328 -0.11(-3.37%)
Mar 31, 2017 3.220 3.290 3.220 3.260 4,619 +0.04(+1.19%)
Mar 30, 2017 3.250 3.260 3.160 3.222 13,098 -0.03(-0.87%)
Mar 29, 2017 3.300 3.315 3.150 3.250 23,543 -0.14(-4.13%)
Mar 28, 2017 3.300 3.400 3.300 3.390 10,126 +0.10(+3.04%)
Mar 27, 2017 3.660 3.660 3.000 3.290 69,493 -0.37(-10.11%)
Mar 24, 2017 3.650 3.690 3.650 3.660 6,291 +0.01(+0.27%)
Mar 23, 2017 3.650 3.690 3.550 3.650 11,584 -0.05(-1.35%)
Mar 22, 2017 3.750 3.750 3.460 3.700 17,623 +0.05(+1.37%)
Mar 21, 2017 3.690 3.750 3.650 3.650 10,114 -0.02(-0.54%)
Mar 20, 2017 3.750 3.840 3.650 3.670 20,342 -0.08(-2.13%)
Mar 17, 2017 3.680 3.750 3.630 3.750 8,383 +0.15(+4.17%)
Mar 16, 2017 3.850 3.850 3.600 3.600 9,910 -0.07(-2.04%)
Mar 15, 2017 3.600 3.700 3.600 3.675 6,572 +0.17(+5.00%)
Mar 14, 2017 3.520 3.600 3.490 3.500 14,445 -0.08(-2.23%)
Mar 13, 2017 3.625 3.950 3.580 3.580 18,791 -0.12(-3.24%)
Mar 10, 2017 3.522 3.820 3.520 3.700 13,508 +0.17(+4.82%)
Mar 09, 2017 3.390 3.750 3.150 3.530 49,518 +0.12(+3.52%)
Mar 08, 2017 3.700 3.700 3.410 3.410 29,199 -0.14(-3.94%)
Mar 07, 2017 3.850 4.000 3.360 3.550 70,982 -0.30(-7.79%)
Mar 06, 2017 3.790 4.000 3.760 3.850 26,509 +0.10(+2.67%)
Mar 03, 2017 3.600 3.880 3.600 3.750 21,851 +0.15(+4.17%)
Mar 02, 2017 3.750 3.880 3.520 3.600 40,819 -0.15(-4.00%)
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.