RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20182.572.572.502.512.5119,741
Aug 13, 20182.622.662.582.602.6010,100
Aug 10, 20182.702.722.652.682.687,100
Aug 09, 20182.632.752.632.702.708,700
Aug 08, 20182.572.652.572.622.6224,600
Aug 07, 20182.752.872.582.652.6531,000
Aug 06, 20182.962.962.732.792.799,300
Aug 03, 20183.003.002.602.962.9665,300
Aug 02, 20182.983.062.982.992.9911,900
Aug 01, 20182.983.032.982.982.9814,700
Jul 31, 20183.003.062.973.003.0022,500
Jul 30, 20183.053.072.953.003.0014,500
Jul 27, 20183.153.153.003.073.0723,700
Jul 26, 20183.193.243.163.213.2114,000
Jul 25, 20183.183.283.183.213.2114,700
Jul 24, 20183.173.173.143.153.152,500
Jul 23, 20183.183.343.103.163.1621,500
Jul 20, 20183.023.253.023.153.154,600
Jul 19, 20183.023.053.003.053.058,700
Jul 18, 20183.023.223.023.103.1011,600
Jul 17, 20183.223.223.023.053.0534,500
Jul 16, 20183.363.363.163.203.2010,700
Jul 13, 20183.373.403.313.393.396,200
Jul 12, 20183.303.503.283.333.3317,900
Jul 11, 20183.403.433.153.253.2514,200
Jul 10, 20183.473.493.293.403.407,000
Jul 09, 20183.603.603.413.483.4812,400
Jul 06, 20183.603.703.603.703.704,800
Jul 05, 20183.803.803.553.653.656,100
Jul 03, 20183.623.783.443.783.7810,700
Jul 02, 20183.733.843.533.623.6218,300
Jun 29, 20183.423.903.423.853.8511,600
Jun 28, 20183.253.983.063.553.5560,800
Jun 27, 20183.353.383.153.253.2518,900
Jun 26, 20183.393.453.273.393.3914,100
Jun 25, 20183.503.503.383.393.399,600
Jun 22, 20183.693.793.503.513.519,100
Jun 21, 20183.804.003.603.653.6525,900
Jun 20, 20183.464.043.463.803.8022,300
Jun 19, 20183.493.503.423.443.443,300
Jun 18, 20183.253.833.253.573.5722,100
Jun 15, 20183.473.473.133.303.3022,100
Jun 14, 20182.883.582.883.473.4764,000
Jun 13, 20183.263.262.702.902.90173,000
Jun 12, 20183.963.963.233.253.2599,900
Jun 11, 20184.024.053.974.004.0044,800
Jun 08, 20184.204.203.954.064.0657,500
Jun 07, 20184.314.314.204.264.2624,800
Jun 06, 20184.324.344.184.324.3223,000
Jun 05, 20184.444.504.334.334.3333,300
Jun 04, 20184.734.734.454.604.6044,000
Jun 01, 20184.834.834.614.734.7322,600
May 31, 20184.984.984.774.834.8326,800
May 30, 20185.035.044.955.005.007,200
May 29, 20185.055.144.935.035.038,000
May 25, 20185.015.065.015.065.065,300
May 24, 20184.955.134.795.105.1010,700
May 23, 20185.005.054.864.914.913,200
May 22, 20184.895.354.895.095.0935,800
May 21, 20184.894.924.854.924.9214,500
May 18, 20185.065.064.864.904.9020,900
May 17, 20185.065.064.995.005.006,700
May 16, 20184.885.084.855.075.078,600
May 15, 20184.914.914.704.884.887,000
May 14, 20185.095.094.864.964.9613,100
May 11, 20184.705.494.705.155.1523,100
May 10, 20184.624.934.604.934.9316,300
May 09, 20184.744.884.654.804.8011,900
May 08, 20185.005.004.604.764.7617,900
May 07, 20184.975.054.555.005.0035,900
May 04, 20184.255.004.204.954.9527,400
May 03, 20184.134.274.104.274.2713,900
May 02, 20184.174.214.064.214.2111,300
May 01, 20184.094.254.064.204.2039,600
Apr 30, 20184.234.234.094.094.0910,200
Apr 27, 20184.274.284.124.234.2313,900
Apr 26, 20184.274.314.254.264.2619,000
Apr 25, 20184.404.414.274.284.2814,700
Apr 24, 20184.554.574.384.574.5710,200
Apr 23, 20184.674.684.594.594.594,700
Apr 20, 20184.664.674.504.674.674,600
Apr 19, 20184.704.704.614.674.672,600
Apr 18, 20184.604.714.604.704.705,800
Apr 17, 20184.325.004.314.704.7023,200
Apr 16, 20184.304.344.264.314.3112,000
Apr 13, 20184.344.384.264.304.3016,300
Apr 12, 20184.264.384.254.384.3818,500
Apr 11, 20184.074.324.004.254.2547,800
Apr 10, 20184.654.654.284.414.4139,400
Apr 09, 20184.554.704.554.614.6141,400
Apr 06, 20184.805.284.384.974.9726,000
Apr 05, 20184.405.004.205.005.0039,600
Apr 04, 20184.354.404.124.384.3836,000
Apr 03, 20184.504.804.104.354.35108,500
Apr 02, 20185.135.154.754.834.8368,600
Mar 29, 20185.245.245.085.215.2140,500
Mar 28, 20185.185.325.155.245.2437,100
Mar 27, 20185.205.255.185.205.2049,300
Mar 26, 20185.305.335.085.275.2745,800
Mar 23, 20185.355.405.305.325.328,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...