RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.691.771.691.711.715,100
Jan 17, 20191.721.721.691.691.692,400
Jan 16, 20191.701.801.691.741.743,900
Jan 15, 20191.771.771.701.741.745,300
Jan 14, 20191.761.851.761.851.853,200
Jan 11, 20191.701.771.641.741.748,600
Jan 10, 20191.861.861.741.741.746,700
Jan 09, 20191.861.861.751.751.751,700
Jan 08, 20191.801.861.801.801.806,100
Jan 07, 20191.761.801.701.801.806,000
Jan 04, 20191.621.751.621.701.7012,500
Jan 03, 20191.651.741.601.671.6712,400
Jan 02, 20191.521.731.491.651.6510,300
Dec 31, 20181.471.511.411.451.4520,500
Dec 28, 20181.301.451.201.411.4154,200
Dec 27, 20181.411.421.231.291.2955,500
Dec 26, 20181.481.541.331.391.3946,900
Dec 24, 20181.581.611.381.461.4624,800
Dec 21, 20181.661.751.601.611.6125,400
Dec 20, 20181.801.851.691.691.699,200
Dec 19, 20181.871.911.751.901.9012,800
Dec 18, 20181.781.921.771.841.8417,800
Dec 17, 20181.972.061.771.771.7715,800
Dec 14, 20181.961.971.911.971.979,200
Dec 13, 20182.052.061.942.062.066,500
Dec 12, 20182.102.101.971.991.9910,800
Dec 11, 20181.992.201.992.072.076,400
Dec 10, 20182.002.062.002.002.006,800
Dec 07, 20181.992.231.912.002.0013,700
Dec 06, 20181.991.991.851.901.907,700
Dec 04, 20181.812.001.761.981.9814,600
Dec 03, 20182.302.301.721.831.8329,700
Nov 30, 20182.542.652.162.302.3035,200
Nov 29, 20181.653.521.652.652.65108,300
Nov 28, 20181.491.641.431.641.6420,300
Nov 27, 20181.521.521.381.381.389,400
Nov 26, 20181.511.531.451.531.534,100
Nov 23, 20181.501.561.501.511.512,900
Nov 21, 20181.511.601.471.551.5536,700
Nov 20, 20181.561.561.521.541.546,100
Nov 19, 20181.551.631.421.551.5514,800
Nov 16, 20181.551.581.431.531.535,900
Nov 15, 20181.561.621.561.611.615,800
Nov 14, 20181.551.601.551.561.569,400
Nov 13, 20181.591.621.591.621.6220,200
Nov 12, 20181.601.601.591.591.592,700
Nov 09, 20181.521.601.521.591.599,900
Nov 08, 20181.521.601.521.531.538,000
Nov 07, 20181.551.631.461.631.635,600
Nov 06, 20181.561.631.521.521.5213,000
Nov 05, 20181.501.551.451.541.546,100
Nov 02, 20181.511.511.501.501.50900
Nov 01, 20181.481.501.481.501.509,800
Oct 31, 20181.471.531.471.511.516,400
Oct 30, 20181.471.541.471.541.544,700
Oct 29, 20181.521.541.451.541.5410,300
Oct 26, 20181.531.581.511.541.546,200
Oct 25, 20181.561.611.511.521.5222,000
Oct 24, 20181.731.731.531.581.587,200
Oct 23, 20181.711.751.711.731.7316,600
Oct 22, 20181.691.711.671.711.7111,300
Oct 19, 20181.661.671.601.671.676,500
Oct 18, 20181.631.651.601.631.6312,000
Oct 17, 20181.611.631.551.561.5636,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...