RCAR - RenovaCare, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20185.0105.0605.0105.0605.0605,300
May 24, 20184.9505.1304.7905.1005.10010,700
May 23, 20185.0005.0504.8604.9104.9103,200
May 22, 20184.8905.3504.8905.0905.09035,800
May 21, 20184.8904.9204.8504.9204.92014,500
May 18, 20185.0605.0604.8604.9004.90020,900
May 17, 20185.0605.0604.9905.0005.0006,700
May 16, 20184.8805.0804.8505.0705.0708,600
May 15, 20184.9104.9104.7004.8804.8807,000
May 14, 20185.0905.0904.8604.9604.96013,100
May 11, 20184.7005.4904.7005.1505.15023,100
May 10, 20184.6204.9304.6004.9304.93016,300
May 09, 20184.7404.8804.6504.8004.80011,900
May 08, 20185.0005.0004.6004.7604.76017,900
May 07, 20184.9705.0504.5505.0005.00035,900
May 04, 20184.2505.0004.2004.9504.95027,400
May 03, 20184.1304.2704.1004.2704.27013,900
May 02, 20184.1704.2104.0604.2104.21011,300
May 01, 20184.0904.2504.0604.2004.20039,600
Apr 30, 20184.2304.2304.0904.0904.09010,200
Apr 27, 20184.2704.2804.1204.2304.23013,900
Apr 26, 20184.2704.3104.2504.2604.26019,000
Apr 25, 20184.4004.4104.2704.2804.28014,700
Apr 24, 20184.5504.5704.3804.5704.57010,200
Apr 23, 20184.6704.6804.5904.5904.5904,700
Apr 20, 20184.6604.6704.5004.6704.6704,600
Apr 19, 20184.7004.7004.6104.6704.6702,600
Apr 18, 20184.6004.7104.6004.7004.7005,800
Apr 17, 20184.3205.0004.3104.7004.70023,200
Apr 16, 20184.3004.3404.2604.3104.31012,000
Apr 13, 20184.3404.3804.2604.3004.30016,300
Apr 12, 20184.2604.3804.2504.3804.38018,500
Apr 11, 20184.0704.3204.0004.2504.25047,800
Apr 10, 20184.6504.6504.2804.4104.41039,400
Apr 09, 20184.5504.7004.5504.6104.61041,400
Apr 06, 20184.8005.2804.3804.9704.97026,000
Apr 05, 20184.4005.0004.2005.0005.00039,600
Apr 04, 20184.3504.4004.1204.3804.38036,000
Apr 03, 20184.5004.8004.1004.3504.350108,500
Apr 02, 20185.1305.1504.7504.8304.83068,600
Mar 29, 20185.2405.2405.0805.2105.21040,500
Mar 28, 20185.1805.3205.1505.2405.24037,100
Mar 27, 20185.2005.2505.1805.2005.20049,300
Mar 26, 20185.3005.3305.0805.2705.27045,800
Mar 23, 20185.3505.4005.3005.3205.3208,300
Mar 22, 20185.4005.4305.0005.3405.34050,400
Mar 21, 20185.6005.6005.4205.4405.44026,000
Mar 20, 20185.5005.6405.4905.6005.60012,600
Mar 19, 20185.5005.7505.3005.4905.49047,700
Mar 16, 20185.5006.1405.3105.4205.42084,900
Mar 15, 20187.1007.2505.0205.5005.500188,800
Mar 14, 20186.5207.1006.4406.9206.92046,500
Mar 13, 20186.4406.7006.2006.7006.70039,100
Mar 12, 20186.6006.6506.3006.4006.40038,700
Mar 09, 20186.3506.9406.2206.3606.36068,000
Mar 08, 20186.4407.2005.6306.3206.320147,500
Mar 07, 20185.8507.0005.8206.4406.440141,900
Mar 06, 20185.0006.2304.9505.7805.780130,100
Mar 05, 20185.2005.2004.5005.0105.01081,200
Mar 02, 20185.3305.3504.5505.2005.200134,000
Mar 01, 20185.0005.6504.7605.3305.330202,700
Feb 28, 20184.8406.6504.3005.0505.050241,000
Feb 27, 20185.9005.9504.2804.8804.880914,400
Feb 26, 20188.2008.2505.5006.2806.280725,500
Feb 23, 20189.5609.7007.2109.0009.000627,800
Feb 22, 201810.91012.8209.2009.2709.270988,700
Feb 21, 20187.50010.9807.37010.65010.650768,000
Feb 20, 20187.2007.5307.1807.4807.480110,800
Feb 16, 20187.3207.3207.1207.2007.200218,800
Feb 15, 20187.3807.6907.3007.3207.320211,000
Feb 14, 20187.5007.6007.3007.3707.370280,100
Feb 13, 20187.5507.7007.1007.5207.520216,400
Feb 12, 20187.4308.2507.4207.6007.600254,900
Feb 09, 20187.7807.8507.3007.4607.460222,000
Feb 08, 20187.8508.0407.3507.7907.790300,100
Feb 07, 20186.7007.8006.6207.8007.800385,100
Feb 06, 20185.6506.7505.6306.6006.600293,700
Feb 05, 20187.2507.2905.5506.0506.050666,300
Feb 02, 20186.8907.3106.8407.2007.200536,200
Feb 01, 20186.4106.8506.4106.8406.840393,100
Jan 31, 20186.2106.4006.2106.3806.380275,600
Jan 30, 20185.9706.2005.9506.1706.170225,500
Jan 29, 20185.8306.0005.8005.9405.940134,600
Jan 26, 20185.7506.0005.4105.8005.800140,600
Jan 25, 20185.0505.5005.0505.4205.42042,800
Jan 24, 20185.2905.3505.2005.2005.20038,600
Jan 23, 20185.2405.2905.2105.2805.28036,800
Jan 22, 20185.2005.2405.1705.2405.24035,800
Jan 19, 20184.9005.2004.9005.1505.15050,900
Jan 18, 20184.8504.9504.8504.9004.90036,700
Jan 17, 20184.9904.9904.7504.8504.85068,000
Jan 16, 20185.0505.1504.9305.0505.050112,000
Jan 12, 20184.9305.0004.8304.9304.93054,900
Jan 11, 20184.7004.9904.6104.8204.82028,100
Jan 10, 20185.0505.0804.7004.7004.700137,500
Jan 09, 20184.4004.9904.4004.9704.970150,000
Jan 08, 20184.9504.9504.5204.6004.60041,100
Jan 05, 20184.8004.9504.8004.9104.91019,600
Jan 04, 20184.8504.9804.7504.8504.85042,900
Jan 03, 20185.0305.0304.9204.9504.95099,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...