RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20191.34001.37001.34001.37001.37003,900
Jul 12, 20191.48001.49001.33001.33001.330041,400
Jul 11, 20191.13001.49001.12001.48001.480085,000
Jul 10, 20191.16001.16001.10001.10001.100012,600
Jul 09, 20191.19001.19001.11001.14001.140010,700
Jul 08, 20191.24001.24001.14001.19001.190010,900
Jul 05, 20191.16001.35001.16001.35001.3500300
Jul 03, 20191.22001.30001.22001.30001.3000900
Jul 02, 20191.34001.35001.22001.23001.230018,400
Jul 01, 20191.33001.34001.27001.34001.34008,800
Jun 28, 20191.43001.43001.34001.34001.34005,200
Jun 27, 20191.46001.51001.42001.43001.430021,600
Jun 26, 20191.30001.44001.30001.44001.440018,800
Jun 25, 20191.14001.29001.14001.29001.29004,800
Jun 24, 20191.11001.30001.04001.18001.180019,300
Jun 21, 20191.13001.20001.11001.20001.20002,800
Jun 20, 20191.17001.20001.13001.20001.20007,200
Jun 19, 20191.14001.30001.14001.19001.19006,900
Jun 18, 20191.30001.30001.11001.13001.13007,300
Jun 17, 20191.33001.38001.30001.30001.30009,000
Jun 14, 20191.40001.40001.34001.35001.35008,300
Jun 13, 20191.39001.46001.33001.46001.46009,000
Jun 12, 20191.55001.55001.39001.39001.390010,400
Jun 11, 20191.46001.56001.39001.56001.56008,600
Jun 10, 20191.58001.64001.40001.41001.410034,700
Jun 07, 20191.34001.75001.34001.52001.520083,000
Jun 06, 20190.98001.39000.95001.24001.240067,200
Jun 05, 20191.03001.03001.00001.01001.01005,700
Jun 04, 20191.03001.04001.03001.04001.040011,100
Jun 03, 20191.01001.06001.01001.05001.050014,400
May 31, 20191.01001.05001.01001.01001.01004,400
May 30, 20191.00001.05000.99001.03001.03008,900
May 29, 20191.00001.06001.00001.06001.06004,800
May 28, 20191.09001.09001.00001.00001.00008,600
May 24, 20191.05001.07001.01001.01001.01005,900
May 23, 20191.10001.10001.10001.10001.1000-
May 22, 20191.03001.11001.02001.10001.100010,800
May 21, 20191.05001.10001.05001.10001.100011,800
May 20, 20191.13001.15001.05001.10001.100018,500
May 17, 20191.26001.26001.05001.15001.150074,200
May 16, 20191.34001.34001.26001.28001.28002,600
May 15, 20191.35001.40001.25001.35001.35009,500
May 14, 20191.34001.44001.31001.44001.44007,700
May 13, 20191.25001.35001.25001.34001.34004,900
May 10, 20191.40001.45001.28001.28001.280017,700
May 09, 20191.42001.45001.40001.40001.40007,100
May 08, 20191.40001.48001.40001.47001.47008,700
May 07, 20191.40001.40001.40001.40001.4000500
May 06, 20191.41001.41001.41001.41001.4100-
May 03, 20191.43001.44001.41001.41001.41005,300
May 02, 20191.46001.49001.40001.41001.41009,800
May 01, 20191.45001.51001.41001.46001.460022,700
Apr 30, 20191.46001.49001.45001.45001.45008,200
Apr 29, 20191.45001.47001.45001.46001.46001,100
Apr 26, 20191.47001.49001.45001.48001.48006,900
Apr 25, 20191.47001.49001.47001.49001.49002,000
Apr 24, 20191.45001.49001.45001.49001.49006,600
Apr 23, 20191.49001.49001.45001.45001.450012,600
Apr 22, 20191.46001.48001.46001.48001.48006,700
Apr 18, 20191.56001.57001.56001.57001.57001,400
Apr 17, 20191.56001.56001.56001.56001.56001,000
Apr 16, 20191.50001.55001.50001.55001.55001,000
Apr 15, 20191.50001.56001.50001.50001.50004,100
Apr 12, 20191.48001.50001.45001.50001.50005,900
Apr 11, 20191.52001.54001.50001.50001.50002,200
Apr 10, 20191.52001.57001.52001.52001.52005,500
Apr 09, 20191.50001.54001.50001.53001.530017,800
Apr 08, 20191.58001.58001.47001.56001.56006,400
Apr 05, 20191.58001.58001.45001.57001.570015,900
Apr 04, 20191.56001.57001.49001.56001.56009,000
Apr 03, 20191.52001.57001.52001.55001.55004,000
Apr 02, 20191.48001.54001.48001.54001.54002,000
Apr 01, 20191.51001.58001.48001.50001.500032,100
Mar 29, 20191.59001.59001.44001.52001.520018,300
Mar 28, 20191.57001.57001.55001.57001.57002,000
Mar 27, 20191.53001.63001.51001.55001.550015,600
Mar 26, 20191.60001.60001.50001.56001.56005,900
Mar 25, 20191.65001.65001.50001.57001.570013,700
Mar 22, 20191.62001.64001.59001.64001.64003,100
Mar 21, 20191.62001.65001.52001.62001.62007,600
Mar 20, 20191.66001.66001.64001.64001.6400700
Mar 19, 20191.61001.68001.55001.61001.610017,100
Mar 18, 20191.60001.68001.60001.68001.680014,600
Mar 15, 20191.60001.65001.60001.64001.64002,700
Mar 14, 20191.62001.64001.58001.58001.58005,700
Mar 13, 20191.64001.64001.62001.62001.6200800
Mar 12, 20191.64001.64001.61001.62001.62007,200
Mar 11, 20191.62001.65001.62001.62001.62002,700
Mar 08, 20191.67001.67001.62001.62001.62002,800
Mar 07, 20191.70001.70001.67001.68001.68007,100
Mar 06, 20191.68001.72001.66001.72001.72007,700
Mar 05, 20191.65001.69001.65001.66001.66003,900
Mar 04, 20191.63001.64001.61001.61001.61001,100
Mar 01, 20191.55001.70001.55001.70001.700017,100
Feb 28, 20191.63001.69001.63001.67001.67001,500
Feb 27, 20191.50001.64001.50001.60001.60007,700
Feb 26, 20191.61001.65001.50001.50001.50008,300
Feb 25, 20191.51001.69001.51001.62001.62009,800
Feb 22, 20191.55001.61001.51001.51001.510010,700
Feb 21, 20191.60001.61001.54001.61001.61006,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...