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: 10:46 AM EDT, Jun 7, 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 29, 2018 5.205 5.205 5.205 0 -0.04(-0.67%)
Mar 28, 2018 5.180 5.320 5.150 5.240 37,115 +0.04(+0.77%)
Mar 27, 2018 5.200 5.250 5.180 5.200 49,303 -0.07(-1.33%)
Mar 26, 2018 5.300 5.332 5.080 5.270 45,846 -0.05(-0.94%)
Mar 23, 2018 5.350 5.400 5.300 5.320 8,331 -0.02(-0.37%)
Mar 22, 2018 5.400 5.425 5.000 5.340 50,425 -0.10(-1.84%)
Mar 21, 2018 5.600 5.600 5.420 5.440 25,954 -0.16(-2.86%)
Mar 20, 2018 5.500 5.640 5.490 5.600 12,611 +0.11(+2.00%)
Mar 19, 2018 5.500 5.750 5.300 5.490 47,682 +0.07(+1.29%)
Mar 16, 2018 5.500 6.140 5.310 5.420 84,865 -0.08(-1.45%)
Mar 15, 2018 7.100 7.250 5.020 5.500 188,784 -1.42(-20.52%)
Mar 14, 2018 6.520 7.100 6.440 6.920 46,501 +0.22(+3.28%)
Mar 13, 2018 6.440 6.700 6.200 6.700 39,315 +0.30(+4.69%)
Mar 12, 2018 6.600 6.650 6.300 6.400 38,740 +0.04(+0.63%)
Mar 09, 2018 6.350 6.940 6.220 6.360 68,045 +0.04(+0.63%)
Mar 08, 2018 6.440 7.200 5.630 6.320 147,507 -0.12(-1.86%)
Mar 07, 2018 5.850 7.000 5.815 6.440 141,902 +0.66(+11.42%)
Mar 06, 2018 5.000 6.230 4.950 5.780 129,533 +0.77(+15.37%)
Mar 05, 2018 5.200 5.200 4.500 5.010 81,156 -0.19(-3.65%)
Mar 02, 2018 5.330 5.350 4.550 5.200 134,006 -0.13(-2.44%)
Mar 01, 2018 5.000 5.650 4.760 5.330 202,650 +0.28(+5.54%)
Feb 28, 2018 4.840 6.650 4.300 5.050 240,951 +0.17(+3.48%)
Feb 27, 2018 5.900 5.950 4.280 4.880 914,932 -1.40(-22.29%)
Feb 26, 2018 8.200 8.250 5.500 6.280 725,701 -2.72(-30.22%)
Feb 23, 2018 9.560 9.700 7.210 9.000 627,840 -0.27(-2.91%)
Feb 22, 2018 12.82 9.200 9.270 988,696 -1.38(-12.96%)
Feb 21, 2018 7.500 10.98 7.370 10.65 768,151 +3.17(+42.38%)
Feb 20, 2018 7.200 7.530 7.180 7.480 110,801 +0.28(+3.89%)
Feb 16, 2018 7.200 7.200 7.200 0 -0.12(-1.64%)
Feb 15, 2018 7.380 7.690 7.300 7.320 210,980 -0.05(-0.68%)
Feb 14, 2018 7.500 7.600 7.300 7.370 280,489 -0.15(-1.99%)
Feb 13, 2018 7.550 7.650 7.100 7.520 216,381 -0.08(-1.05%)
Feb 12, 2018 7.430 8.250 7.420 7.600 254,865 +0.14(+1.88%)
Feb 09, 2018 7.780 7.850 7.300 7.460 221,968 -0.33(-4.24%)
Feb 08, 2018 7.850 8.040 7.350 7.790 300,075 -0.01(-0.13%)
Feb 07, 2018 6.695 7.800 6.620 7.800 385,253 +1.20(+18.18%)
Feb 06, 2018 5.650 6.750 5.626 6.600 293,805 +0.51(+8.37%)
Feb 05, 2018 7.250 7.286 6.700 6.090 649,543 -1.11(-15.42%)
Feb 02, 2018 6.890 7.300 6.840 7.200 536,175 +0.36(+5.26%)
Feb 01, 2018 6.410 6.850 6.410 6.840 393,089 +0.46(+7.21%)
Jan 31, 2018 6.210 6.400 6.205 6.380 275,596 +0.21(+3.40%)
Jan 30, 2018 5.970 6.200 5.950 6.170 225,518 +0.23(+3.87%)
Jan 29, 2018 5.830 6.000 5.800 5.940 134,687 +0.14(+2.41%)
Jan 26, 2018 5.750 6.000 5.410 5.800 140,635 +0.38(+7.01%)
Jan 25, 2018 5.050 5.500 5.050 5.420 43,302 +0.22(+4.23%)
Jan 24, 2018 5.290 5.350 5.200 5.200 38,615 -0.08(-1.52%)
Jan 23, 2018 5.240 5.290 5.210 5.280 36,796 +0.04(+0.76%)
Jan 22, 2018 5.200 5.240 5.170 5.240 35,827 +0.09(+1.75%)
Jan 19, 2018 4.900 5.200 4.900 5.150 50,917 +0.25(+5.10%)
Jan 18, 2018 4.850 4.950 4.850 4.900 36,702 +0.05(+1.03%)
Jan 17, 2018 4.990 4.990 4.750 4.850 68,048 -0.20(-3.96%)
Jan 16, 2018 5.050 5.150 4.930 5.050 112,382 +0.12(+2.43%)
Jan 12, 2018 4.930 4.930 4.930 0 +0.11(+2.28%)
Jan 11, 2018 4.700 4.990 4.610 4.820 28,077 +0.12(+2.55%)
Jan 10, 2018 5.050 5.080 4.700 4.700 137,517 -0.27(-5.43%)
Jan 09, 2018 4.400 4.990 4.400 4.970 150,159 +0.37(+8.04%)
Jan 08, 2018 4.950 4.950 4.520 4.600 41,138 -0.31(-6.31%)
Jan 05, 2018 4.800 4.950 4.800 4.910 19,586 +0.06(+1.24%)
Jan 04, 2018 4.850 4.980 4.750 4.850 42,872 -0.10(-2.02%)
Jan 03, 2018 5.030 5.030 4.920 4.950 100,458 -0.05(-1.00%)
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.