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 (%)
Mar 31, 2022 0.2500 0.2500 0.2001 0.2500 12,045 -0.03(-9.09%)
Mar 30, 2022 0.2750 0.2750 0.2750 0.2750 100 +0.01(+4.76%)
Mar 29, 2022 0.2750 0.2750 0.2500 0.2625 1,250 +0.01(+5.00%)
Mar 28, 2022 0.2750 0.2750 0.2401 0.2500 2,889 +0.01(+4.17%)
Mar 25, 2022 0.2100 0.2900 0.1999 0.2400 61,757 +0.02(+9.09%)
Mar 24, 2022 0.2100 0.2370 0.2001 0.2200 44,633 -0.05(-18.52%)
Mar 23, 2022 0.2600 0.2700 0.2600 0.2700 10,120 +0.01(+1.89%)
Mar 22, 2022 0.2600 0.2700 0.2600 0.2650 646 +0.00(+0.00%)
Mar 21, 2022 0.2600 0.2800 0.2600 0.2650 8,038 -0.02(-8.62%)
Mar 17, 2022 0.2900 231 +0.02(+7.41%)
Mar 16, 2022 0.2700 0.2700 0.2700 0.2700 1,512 -0.01(-1.82%)
Mar 15, 2022 0.2750 0.2750 0.2600 0.2750 900 -0.02(-6.78%)
Mar 14, 2022 0.2700 0.2950 0.2700 0.2950 454 +0.02(+9.26%)
Mar 10, 2022 0.2700 0 -0.01(-3.57%)
Mar 09, 2022 0.2900 0.2900 0.2800 0.2800 4,199 +0.01(+3.32%)
Mar 08, 2022 0.3197 0.3197 0.2710 0.2710 17,550 -0.03(-9.67%)
Mar 07, 2022 0.3403 0.3403 0.3000 0.3000 9,907 +0.00(+0.00%)
Mar 04, 2022 0.3399 0.3500 0.3000 0.3000 6,850 +0.01(+3.45%)
Mar 03, 2022 0.3100 0.3100 0.2800 0.2900 4,098 +0.03(+11.54%)
Mar 02, 2022 0.3400 0.3400 0.2600 0.2600 2,639 -0.10(-27.70%)
Mar 01, 2022 0.2700 0.3596 0.2602 0.3596 2,125 +0.07(+26.18%)
Feb 28, 2022 0.2700 0.2850 0.2700 0.2850 1,297 +0.00(+1.79%)
Feb 25, 2022 0.2800 0.2800 0.2800 0.2800 17,605 +0.01(+3.70%)
Feb 24, 2022 0.2900 0.3250 0.2700 0.2700 19,783 -0.05(-16.92%)
Feb 23, 2022 0.3000 0.3250 0.3000 0.3250 2,165 +0.04(+16.07%)
Feb 22, 2022 0.3100 0.3100 0.2800 0.2800 4,830 -0.02(-6.67%)
Feb 17, 2022 0.3000 0 +0.00(+0.00%)
Feb 16, 2022 0.3100 0.3100 0.3000 0.3000 1,585 -0.01(-3.23%)
Feb 15, 2022 0.3200 0.3200 0.2800 0.3100 23,515 -0.03(-8.82%)
Feb 14, 2022 0.3400 0.3400 0.3200 0.3400 910 +0.00(+0.00%)
Feb 11, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.66%)
Feb 10, 2022 0.3300 0.3300 0.3280 0.3280 1,945 -0.00(-0.61%)
Feb 09, 2022 0.3300 0.3300 0.3300 0.3300 545 +0.01(+3.13%)
Feb 07, 2022 0.3200 0 -0.01(-3.03%)
Feb 04, 2022 0.3400 0.3400 0.3300 0.3300 4,815 -0.02(-5.71%)
Feb 03, 2022 0.3598 0.3500 0.3500 1,665 -0.01(-2.72%)
Feb 02, 2022 0.3300 0.3598 0.3300 0.3598 1,400 +0.03(+9.03%)
Feb 01, 2022 0.3900 0.3900 0.3300 0.3300 4,615 -0.03(-9.59%)
Jan 31, 2022 0.3400 0.3650 0.3400 0.3650 5,721 -0.00(-0.03%)
Jan 28, 2022 0.3900 0.3900 0.3651 0.3651 9,964 +0.02(+4.31%)
Jan 27, 2022 0.3501 0.3700 0.3500 0.3500 8,500 -0.02(-5.41%)
Jan 26, 2022 0.3759 0.3759 0.3700 0.3700 1,475 +0.02(+5.71%)
Jan 25, 2022 0.3600 0.3949 0.3500 0.3500 14,115 -0.01(-2.78%)
Jan 24, 2022 0.3600 0.3601 0.3600 0.3600 880 +0.01(+2.86%)
Jan 21, 2022 0.3650 0.3900 0.3500 0.3500 12,179 -0.02(-5.41%)
Jan 20, 2022 0.3800 0.3800 0.3600 0.3700 3,543 +0.00(+0.00%)
Jan 19, 2022 0.3535 0.3700 0.3535 0.3700 10,075 +0.02(+4.23%)
Jan 18, 2022 0.3650 0.3900 0.3500 0.3550 14,306 -0.01(-1.39%)
Jan 14, 2022 0.3600 0 -0.03(-6.71%)
Jan 13, 2022 0.3998 0.3998 0.3859 0.3859 5,135 +0.03(+7.19%)
Jan 12, 2022 0.3500 0.3999 0.3500 0.3600 1,200 -0.02(-4.00%)
Jan 11, 2022 0.4000 0.4000 0.3500 0.3750 3,350 +0.02(+7.11%)
Jan 10, 2022 0.4000 0.4000 0.3501 0.3501 1,762 +0.00(+0.03%)
Jan 07, 2022 0.3900 0.3900 0.3500 0.3500 7,207 -0.02(-5.66%)
Jan 06, 2022 0.3600 0.4000 0.3599 0.3710 22,508 +0.02(+6.00%)
Jan 05, 2022 0.3450 0.3599 0.3400 0.3500 10,116 +0.03(+9.37%)
Jan 04, 2022 0.2800 0.3800 0.2800 0.3200 43,715 +0.04(+12.28%)
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.