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, 2018 4.982 4.982 4.770 4.830 26,837 -0.17(-3.40%)
May 30, 2018 5.030 5.040 4.950 5.000 7,179 -0.03(-0.60%)
May 29, 2018 5.050 5.140 4.935 5.030 8,189 -0.02(-0.49%)
May 25, 2018 5.055 5.055 5.055 0 -0.04(-0.88%)
May 24, 2018 4.950 5.130 4.790 5.100 10,723 +0.19(+3.87%)
May 23, 2018 5.000 5.045 4.860 4.910 3,211 -0.18(-3.54%)
May 22, 2018 4.890 5.350 4.890 5.090 35,800 +0.17(+3.46%)
May 21, 2018 4.892 4.920 4.850 4.920 14,500 +0.02(+0.41%)
May 18, 2018 5.060 5.060 4.860 4.900 20,898 -0.10(-2.00%)
May 17, 2018 5.060 5.060 4.990 5.000 6,705 -0.07(-1.28%)
May 16, 2018 4.880 5.075 4.850 5.065 8,562 +0.19(+3.79%)
May 15, 2018 4.910 4.910 4.700 4.880 7,020 -0.08(-1.61%)
May 14, 2018 5.090 5.090 4.860 4.960 13,079 -0.19(-3.69%)
May 11, 2018 4.700 5.490 4.700 5.150 23,055 +0.22(+4.46%)
May 10, 2018 4.620 4.930 4.600 4.930 16,304 +0.13(+2.71%)
May 09, 2018 4.740 4.880 4.650 4.800 11,862 +0.04(+0.84%)
May 08, 2018 5.000 5.000 4.600 4.760 17,868 -0.24(-4.80%)
May 07, 2018 4.970 5.050 4.550 5.000 35,919 +0.05(+1.01%)
May 04, 2018 4.250 5.000 4.200 4.950 27,372 +0.68(+15.93%)
May 03, 2018 4.130 4.270 4.100 4.270 13,853 +0.06(+1.43%)
May 02, 2018 4.170 4.210 4.060 4.210 11,293 +0.01(+0.24%)
May 01, 2018 4.090 4.250 4.060 4.200 39,584 +0.11(+2.69%)
Apr 30, 2018 4.230 4.230 4.090 4.090 10,178 -0.14(-3.31%)
Apr 27, 2018 4.270 4.275 4.120 4.230 13,924 -0.03(-0.70%)
Apr 26, 2018 4.270 4.310 4.250 4.260 18,987 -0.02(-0.47%)
Apr 25, 2018 4.400 4.410 4.270 4.280 14,730 -0.29(-6.35%)
Apr 24, 2018 4.551 4.570 4.380 4.570 10,237 -0.02(-0.44%)
Apr 23, 2018 4.670 4.680 4.590 4.590 4,656 -0.08(-1.71%)
Apr 20, 2018 4.660 4.670 4.500 4.670 4,563 +0.00(+0.00%)
Apr 19, 2018 4.700 4.700 4.610 4.670 2,568 -0.03(-0.64%)
Apr 18, 2018 4.600 4.710 4.600 4.700 5,826 +0.00(+0.00%)
Apr 17, 2018 4.320 5.000 4.310 4.700 23,223 +0.39(+9.05%)
Apr 16, 2018 4.300 4.340 4.260 4.310 11,983 +0.01(+0.23%)
Apr 13, 2018 4.340 4.380 4.260 4.300 16,295 -0.08(-1.83%)
Apr 12, 2018 4.260 4.380 4.250 4.380 18,839 +0.13(+3.06%)
Apr 11, 2018 4.070 4.320 4.000 4.250 48,103 -0.16(-3.63%)
Apr 10, 2018 4.650 4.650 4.280 4.410 39,361 -0.20(-4.30%)
Apr 09, 2018 4.550 4.700 4.550 4.608 41,383 -0.36(-7.28%)
Apr 06, 2018 4.800 5.280 4.380 4.970 26,010 -0.03(-0.60%)
Apr 05, 2018 4.400 5.000 4.200 5.000 39,557 +0.62(+14.16%)
Apr 04, 2018 4.350 4.400 4.120 4.380 35,995 +0.04(+0.81%)
Apr 03, 2018 4.500 4.800 4.099 4.345 108,538 -0.49(-10.04%)
Apr 02, 2018 5.130 5.150 4.750 4.830 68,594 -0.38(-7.20%)
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%)
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.