RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20187.327.327.127.207.20200,400
Feb 15, 20187.387.697.307.327.32211,000
Feb 14, 20187.507.607.307.377.37280,100
Feb 13, 20187.557.707.107.527.52216,400
Feb 12, 20187.438.257.427.607.60254,900
Feb 09, 20187.787.857.307.467.46222,000
Feb 08, 20187.858.047.357.797.79300,100
Feb 07, 20186.707.806.627.807.80385,100
Feb 06, 20185.656.755.636.606.60293,700
Feb 05, 20187.257.295.556.056.05666,300
Feb 02, 20186.897.316.847.207.20536,200
Feb 01, 20186.416.856.416.846.84393,100
Jan 31, 20186.216.406.216.386.38275,600
Jan 30, 20185.976.205.956.176.17225,500
Jan 29, 20185.836.005.805.945.94134,600
Jan 26, 20185.756.005.415.805.80140,600
Jan 25, 20185.055.505.055.425.4242,800
Jan 24, 20185.295.355.205.205.2038,600
Jan 23, 20185.245.295.215.285.2836,800
Jan 22, 20185.205.245.175.245.2435,800
Jan 19, 20184.905.204.905.155.1550,900
Jan 18, 20184.854.954.854.904.9036,700
Jan 17, 20184.994.994.754.854.8568,000
Jan 16, 20185.055.154.935.055.05112,000
Jan 12, 20184.935.004.834.934.9354,900
Jan 11, 20184.704.994.614.824.8228,100
Jan 10, 20185.055.084.704.704.70137,500
Jan 09, 20184.404.994.404.974.97150,000
Jan 08, 20184.954.954.524.604.6041,100
Jan 05, 20184.804.954.804.914.9119,600
Jan 04, 20184.854.984.754.854.8542,900
Jan 03, 20185.035.034.924.954.9599,700
Jan 02, 20184.855.004.855.005.0087,600
Dec 29, 20174.954.954.824.874.8736,900
Dec 28, 20174.954.964.934.954.95117,800
Dec 27, 20174.844.984.774.954.95152,700
Dec 26, 20174.844.874.704.704.7064,500
Dec 22, 20174.844.854.754.804.8020,700
Dec 21, 20174.844.854.704.854.8527,500
Dec 20, 20174.854.854.754.834.8319,700
Dec 19, 20174.754.854.724.814.8152,400
Dec 18, 20174.854.854.704.724.7263,000
Dec 15, 20174.824.824.754.784.7828,300
Dec 14, 20174.804.824.714.774.7715,000
Dec 13, 20174.804.854.754.814.8114,000
Dec 12, 20174.724.824.714.824.8215,400
Dec 11, 20174.684.804.604.704.7017,400
Dec 08, 20174.704.754.554.624.6217,000
Dec 07, 20174.854.854.704.724.7218,100
Dec 06, 20174.854.884.754.854.8537,400
Dec 05, 20174.894.904.804.854.8553,200
Dec 04, 20174.554.854.554.834.8383,800
Dec 01, 20174.464.604.304.604.6028,600
Nov 30, 20174.164.504.164.464.4643,100
Nov 29, 20174.414.474.174.174.1725,800
Nov 28, 20174.344.404.164.394.3933,800
Nov 27, 20174.604.604.124.274.2733,600
Nov 24, 20174.184.354.154.204.2027,300
Nov 22, 20174.154.254.144.154.1525,200
Nov 21, 20174.104.253.914.144.1424,600
Nov 20, 20174.264.304.054.104.1077,800
Nov 17, 20173.894.203.884.174.1745,000
Nov 16, 20173.603.903.603.883.8833,400
Nov 15, 20174.054.053.553.603.6043,100
Nov 14, 20174.094.093.804.004.0012,500
Nov 13, 20174.204.293.953.953.9558,800
Nov 10, 20174.504.553.834.264.26119,400
Nov 09, 20174.384.464.354.464.4677,400
Nov 08, 20173.974.453.954.354.35205,300
Nov 07, 20173.744.003.743.943.9462,100
Nov 06, 20173.393.883.323.673.6776,300
Nov 03, 20173.043.392.903.383.3820,000
Nov 02, 20172.973.052.972.992.991,100
Nov 01, 20172.953.062.913.013.0119,000
Oct 31, 20173.063.102.903.003.0022,600
Oct 30, 20173.073.083.063.083.089,100
Oct 27, 20173.123.123.073.073.074,700
Oct 26, 20173.143.153.083.123.125,400
Oct 25, 20173.033.103.033.103.106,100
Oct 24, 20173.103.193.053.053.052,900
Oct 23, 20173.163.183.103.103.109,700
Oct 20, 20173.103.153.003.153.152,900
Oct 19, 20173.053.103.033.103.108,200
Oct 18, 20173.103.102.913.053.0513,700
Oct 17, 20173.103.173.043.043.0411,500
Oct 16, 20173.133.253.103.103.1017,400
Oct 13, 20173.203.203.053.103.1011,900
Oct 12, 20173.183.183.093.103.103,200
Oct 11, 20173.043.223.043.183.1817,500
Oct 10, 20173.243.253.033.033.0310,800
Oct 09, 20173.013.223.013.223.22900
Oct 06, 20173.053.102.953.103.1027,500
Oct 05, 20173.103.203.013.053.0532,500
Oct 04, 20173.183.203.103.133.134,900
Oct 03, 20173.303.393.113.113.117,000
Oct 02, 20173.213.303.003.303.3011,600
Sep 29, 20173.063.103.003.063.0620,200
Sep 28, 20173.103.183.013.153.158,000
Sep 27, 20173.333.333.103.203.206,000
Sep 26, 20173.503.503.313.333.334,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...