RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20181.611.611.551.551.5521,424
Oct 16, 20181.351.701.341.631.6337,400
Oct 15, 20181.541.581.511.541.5411,600
Oct 12, 20181.381.571.381.571.5715,900
Oct 11, 20181.451.491.391.391.3917,200
Oct 10, 20181.531.551.421.451.4537,900
Oct 09, 20181.551.571.531.531.5313,500
Oct 08, 20181.551.561.521.551.5518,400
Oct 05, 20181.581.581.541.581.588,200
Oct 04, 20181.571.581.451.571.5711,400
Oct 03, 20181.511.601.511.561.5615,700
Oct 02, 20181.531.571.501.511.5113,600
Oct 01, 20181.611.621.531.571.5714,000
Sep 28, 20181.681.711.581.601.608,200
Sep 27, 20181.691.691.581.641.647,100
Sep 26, 20181.701.721.651.691.6912,400
Sep 25, 20181.701.701.571.701.7020,900
Sep 24, 20181.741.851.701.751.758,400
Sep 21, 20181.821.821.611.741.7424,100
Sep 20, 20181.671.811.631.811.819,900
Sep 19, 20181.711.711.521.671.6738,100
Sep 18, 20181.801.911.531.711.7150,200
Sep 17, 20182.002.001.781.811.8123,100
Sep 14, 20182.152.161.952.012.0116,000
Sep 13, 20182.172.202.152.152.158,900
Sep 12, 20182.472.472.172.172.178,300
Sep 11, 20182.462.482.332.422.426,200
Sep 10, 20182.502.592.272.362.3615,500
Sep 07, 20182.402.622.402.602.6017,000
Sep 06, 20182.452.752.102.402.4036,700
Sep 05, 20182.072.412.042.412.4123,600
Sep 04, 20181.972.121.972.042.0435,000
Aug 31, 20181.622.011.621.881.8850,500
Aug 30, 20181.511.601.431.601.6026,500
Aug 29, 20181.211.641.181.501.50168,200
Aug 28, 20181.601.691.311.411.41124,400
Aug 27, 20181.951.951.751.761.7661,000
Aug 24, 20181.772.181.701.951.95118,200
Aug 23, 20182.012.071.751.791.79117,000
Aug 22, 20182.302.312.072.092.0951,600
Aug 21, 20182.312.332.282.302.3015,200
Aug 20, 20182.332.392.312.312.3118,600
Aug 17, 20182.422.442.322.332.3315,200
Aug 16, 20182.422.472.402.452.4513,300
Aug 15, 20182.502.662.332.432.4366,600
Aug 14, 20182.572.572.502.512.5119,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...