U.S. markets closed

RenovaCare, Inc. (RCAR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7300+0.1800 (+5.07%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20203.52003.75003.51003.73003.730012,600
Nov 25, 20203.42003.67003.36003.55003.550020,700
Nov 24, 20203.52003.80003.40003.41003.410016,100
Nov 23, 20203.40003.68003.11003.51003.510039,500
Nov 20, 20203.55003.64003.46003.60003.600018,400
Nov 19, 20203.40003.72003.35003.57003.570032,100
Nov 18, 20203.36003.46003.26003.31003.310010,700
Nov 17, 20203.37003.44003.19003.32003.320024,300
Nov 16, 20203.38003.44003.13003.44003.440020,000
Nov 13, 20203.39003.40003.36003.39003.39005,800
Nov 12, 20203.51003.51003.14003.26003.260014,800
Nov 11, 20203.41003.41003.41003.41003.4100400
Nov 10, 20203.42003.64003.05003.51003.510013,500
Nov 09, 20203.40003.45003.38003.43003.43008,200
Nov 06, 20203.26003.33003.18003.33003.33005,700
Nov 05, 20203.08003.49003.03003.40003.400024,300
Nov 04, 20203.27003.41003.03003.23003.230016,600
Nov 03, 20203.46003.46003.21003.39003.390011,700
Nov 02, 20203.54003.69003.10003.38003.380029,900
Oct 30, 20203.50003.57003.31003.49003.49009,000
Oct 29, 20203.48003.63003.48003.61003.61001,700
Oct 28, 20203.62003.62003.48003.48003.4800800
Oct 27, 20203.66003.69003.56003.65003.65003,400
Oct 26, 20203.61003.61003.60003.60003.60001,300
Oct 23, 20203.59003.68003.59003.68003.68003,000
Oct 22, 20203.40003.57003.40003.57003.5700600
Oct 21, 20203.35003.59003.35003.36003.36009,800
Oct 20, 20203.59003.61003.32003.47003.470012,800
Oct 19, 20203.73003.73003.44003.61003.61009,400
Oct 16, 20203.60003.81003.60003.76003.76005,000
Oct 15, 20203.55003.72003.55003.72003.72006,300
Oct 14, 20203.65003.73003.40003.52003.52008,400
Oct 13, 20203.57003.78003.53003.77003.77006,400
Oct 12, 20203.75003.78003.56003.62003.62008,300
Oct 09, 20203.30003.78003.30003.56003.56005,000
Oct 08, 20203.25003.39003.24003.38003.38005,200
Oct 07, 20203.39003.42003.20003.20003.20004,100
Oct 06, 20203.30003.41003.24003.36003.36006,600
Oct 05, 20203.35003.49002.88003.30003.300013,900
Oct 02, 20203.54003.54003.32003.53003.53003,400
Oct 01, 20203.80003.80003.37003.37003.370010,200
Sep 30, 20203.70003.82003.65003.65003.65005,400
Sep 29, 20203.90003.90003.82003.82003.82003,400
Sep 28, 20203.83003.92003.80003.85003.85004,300
Sep 25, 20203.69003.98003.61003.85003.850035,700
Sep 24, 20203.60003.89003.58003.70003.700021,100
Sep 23, 20203.50003.74003.47003.65003.650032,300
Sep 22, 20203.11003.59003.11003.45003.450018,600
Sep 21, 20203.08003.08002.90003.00003.00004,800
Sep 18, 20203.00003.25002.60003.05003.050038,200
Sep 17, 20203.08003.25002.84002.90002.900011,100
Sep 16, 20202.55003.08002.55003.07003.070011,500
Sep 15, 20202.70002.80002.68002.75002.75008,400
Sep 14, 20202.63002.75002.56002.70002.700010,100
Sep 11, 20202.83002.83002.65002.70002.700025,200
Sep 10, 20202.84002.84002.80002.84002.8400800
Sep 09, 20202.90002.90002.63002.85002.850020,100
Sep 08, 20203.18003.18002.64003.00003.000011,200
Sep 04, 20202.94003.30002.56003.18003.180022,500
Sep 03, 20202.52002.95002.50002.95002.950026,300
Sep 02, 20202.81002.87002.55002.87002.870027,600
Sep 01, 20202.84002.92002.46002.80002.8000112,500
Aug 31, 20203.39003.47003.16003.21003.210017,600
Aug 28, 20203.72003.72003.33003.33003.330047,100
Aug 27, 20203.43003.85003.32003.72003.720072,600
Aug 26, 20203.30004.07003.30004.00004.0000106,100
Aug 25, 20204.19004.19003.99004.00004.000012,600
Aug 24, 20204.24004.24004.05004.13004.130011,200
Aug 21, 20204.25004.26004.15004.20004.200020,700
Aug 20, 20204.05004.25004.05004.21004.210016,000
Aug 19, 20204.13004.13004.00004.10004.100018,300
Aug 18, 20204.10004.13004.07004.13004.13008,200
Aug 17, 20204.05004.25004.05004.08004.080011,800
Aug 14, 20204.00004.25003.99004.04004.040011,200
Aug 13, 20204.00004.16003.71003.98003.980035,000
Aug 12, 20204.04004.29003.70003.90003.900036,100
Aug 11, 20203.80004.50003.80003.99003.9900207,300
Aug 10, 20203.37003.83003.37003.70003.700051,800
Aug 07, 20203.35003.50003.30003.50003.500036,000
Aug 06, 20203.31003.41002.75003.25003.250061,400
Aug 05, 20203.11003.46003.02003.46003.460025,700
Aug 04, 20203.01003.40003.01003.20003.200018,500
Aug 03, 20203.15003.16003.00003.00003.000016,100
Jul 31, 20203.17003.18003.07003.17003.17006,600
Jul 30, 20202.90003.19002.90003.19003.190010,600
Jul 29, 20203.12003.17003.03003.12003.120012,300
Jul 28, 20203.30003.32003.12003.18003.18007,100
Jul 27, 20203.10003.30002.99003.23003.230014,100
Jul 24, 20202.99003.25002.89003.11003.110046,600
Jul 23, 20202.90003.14002.72002.99002.990082,700
Jul 22, 20202.53002.89002.50002.89002.890016,500
Jul 21, 20202.47002.55002.46002.50002.50004,500
Jul 20, 20202.56002.65002.42002.47002.470032,900
Jul 17, 20202.38002.65002.33002.60002.600034,300
Jul 16, 20202.20002.43002.20002.43002.430010,900
Jul 15, 20202.08002.22002.06002.17002.17008,200
Jul 14, 20202.21002.21002.06002.09002.09005,600
Jul 13, 20202.30002.30002.09002.21002.210013,000
Jul 10, 20202.20002.24002.20002.24002.24007,600
Jul 09, 20202.25002.25002.20002.20002.20008,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...