RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.50001.50001.50001.50001.5000400
Sep 19, 20191.50001.50001.47001.50001.50003,700
Sep 18, 20191.52001.52001.45001.45001.450011,100
Sep 17, 20191.50001.53001.46001.46001.46006,600
Sep 16, 20191.46001.52001.46001.52001.52009,200
Sep 13, 20191.47001.56001.44001.47001.470014,400
Sep 12, 20191.51001.56001.45001.45001.450021,800
Sep 11, 20191.41001.55001.41001.50001.50004,800
Sep 10, 20191.43001.46001.40001.40001.40004,600
Sep 09, 20191.45001.60001.41001.47001.47003,200
Sep 06, 20191.45001.50001.36001.40001.400016,800
Sep 05, 20191.57001.65001.31001.46001.460012,400
Sep 04, 20191.54001.65001.54001.55001.550011,200
Sep 03, 20191.56001.56001.56001.56001.5600200
Aug 30, 20191.57001.58001.56001.57001.57002,200
Aug 29, 20191.55001.57001.49001.57001.570015,200
Aug 28, 20191.47001.55001.41001.54001.54006,800
Aug 27, 20191.30001.47001.30001.47001.470026,900
Aug 26, 20191.37001.40001.26001.34001.340050,600
Aug 23, 20191.47001.47001.36001.46001.460022,100
Aug 22, 20191.75001.82001.21001.46001.460052,200
Aug 21, 20191.81002.00001.70001.74001.740093,000
Aug 20, 20192.27002.30001.57001.80001.8000134,300
Aug 19, 20191.59002.65001.59001.97001.970052,800
Aug 16, 20191.50001.58001.44001.57001.570028,800
Aug 15, 20191.41001.59001.37001.45001.450063,900
Aug 14, 20191.11001.62001.08001.37001.3700115,600
Aug 13, 20191.17001.17001.08001.08001.080025,700
Aug 12, 20191.15001.17001.15001.15001.1500900
Aug 09, 20191.15001.17001.12001.17001.170014,900
Aug 08, 20191.17001.17001.12001.12001.120032,600
Aug 07, 20191.22001.26001.16001.17001.17006,100
Aug 06, 20191.15001.23001.14001.20001.200027,100
Aug 05, 20191.23001.23001.21001.22001.22008,000
Aug 02, 20191.30001.32001.16001.23001.230024,600
Aug 01, 20191.27001.60001.25001.32001.320021,700
Jul 31, 20191.30001.31001.23001.23001.23002,300
Jul 30, 20191.23001.31001.21001.21001.210013,200
Jul 29, 20191.13001.24001.12001.22001.220031,300
Jul 26, 20191.20001.34001.16001.24001.240039,600
Jul 25, 20191.39001.40001.31001.32001.32005,900
Jul 24, 20191.36001.36001.34001.34001.3400300
Jul 23, 20191.25001.45001.20001.34001.340037,800
Jul 22, 20191.45001.46001.44001.44001.44002,500
Jul 19, 20191.49001.49001.40001.46001.460020,200
Jul 18, 20191.49001.49001.42001.46001.46003,900
Jul 17, 20191.47001.68001.41001.43001.430056,000
Jul 16, 20191.36001.55001.34001.47001.470011,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...