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 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%)
Mar 01, 2017 4.250 4.330 3.400 3.750 87,675 -0.46(-10.93%)
Feb 28, 2017 4.400 4.400 4.200 4.210 55,638 -0.04(-0.94%)
Feb 27, 2017 4.021 4.300 4.000 4.250 68,551 +0.35(+8.97%)
Feb 24, 2017 4.170 4.200 3.850 3.900 96,955 +0.10(+2.63%)
Feb 23, 2017 4.040 4.050 3.400 3.800 103,124 +0.35(+10.12%)
Feb 22, 2017 5.570 5.570 3.030 3.451 479,601 -2.04(-37.20%)
Feb 21, 2017 5.405 5.570 5.320 5.495 140,241 +0.24(+4.48%)
Feb 17, 2017 5.260 5.260 5.260 0 +0.34(+6.91%)
Feb 16, 2017 4.035 5.690 4.020 4.920 393,283 +0.93(+23.31%)
Feb 15, 2017 3.750 3.990 3.740 3.990 151,570 +0.29(+7.84%)
Feb 14, 2017 3.520 3.740 3.520 3.700 73,948 +0.12(+3.35%)
Feb 13, 2017 3.490 3.600 3.480 3.580 94,626 +0.10(+2.87%)
Feb 10, 2017 3.490 3.490 3.450 3.480 43,403 +0.02(+0.58%)
Feb 09, 2017 3.390 3.470 3.390 3.460 47,486 +0.01(+0.29%)
Feb 08, 2017 3.470 3.470 3.390 3.450 52,290 +0.04(+1.17%)
Feb 07, 2017 3.200 3.460 3.200 3.410 141,922 +0.03(+0.89%)
Feb 06, 2017 3.350 3.420 3.250 3.380 234,816 +0.14(+4.32%)
Feb 03, 2017 3.050 3.250 3.030 3.240 160,214 +0.21(+7.01%)
Feb 02, 2017 2.800 3.070 2.800 3.028 80,102 +0.23(+8.13%)
Feb 01, 2017 2.740 2.800 2.709 2.800 55,334 +0.07(+2.56%)
Jan 31, 2017 2.610 2.810 2.510 2.730 98,935 +0.25(+10.08%)
Jan 30, 2017 2.550 2.580 2.350 2.480 25,873 -0.10(-3.88%)
Jan 27, 2017 2.720 2.720 2.580 2.580 4,716 -0.12(-4.44%)
Jan 26, 2017 2.690 2.800 2.580 2.700 32,502 +0.00(+0.00%)
Jan 25, 2017 2.500 2.700 2.460 2.700 48,107 +0.24(+9.76%)
Jan 24, 2017 2.500 2.600 2.450 2.460 19,164 +0.06(+2.50%)
Jan 23, 2017 2.450 2.540 2.400 2.400 9,640 -0.04(-1.64%)
Jan 20, 2017 2.450 2.550 2.370 2.440 32,600 +0.07(+2.96%)
Jan 19, 2017 2.430 2.450 2.350 2.370 21,929 -0.01(-0.42%)
Jan 18, 2017 2.384 2.400 2.340 2.380 11,947 -0.03(-1.24%)
Jan 17, 2017 2.200 2.500 2.200 2.410 26,482 +0.21(+9.55%)
Jan 13, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 12, 2017 2.100 2.250 2.100 2.200 8,707 +0.10(+4.76%)
Jan 11, 2017 2.240 2.270 2.100 2.100 21,366 -0.15(-6.67%)
Jan 10, 2017 2.250 2.280 2.190 2.250 19,461 -0.03(-1.32%)
Jan 09, 2017 2.450 2.450 2.210 2.280 28,984 -0.05(-2.15%)
Jan 06, 2017 2.400 2.450 2.310 2.330 25,256 -0.02(-0.85%)
Jan 05, 2017 2.350 2.550 2.300 2.350 7,688 +0.00(+0.00%)
Jan 04, 2017 2.650 2.650 2.230 2.350 24,120 -0.15(-6.00%)
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.