RenovaCare, Inc. Historical Data - RCAR

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Renovacare, Inc. (PC CE) RCAR OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.95 -22.62% 3.25 4.49 2.85 4.20 4.20 16:59:03
more quote information »

RCAR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.624.492.583.6072,2550.6324.05%
1 Month1.864.491.852.8748,9741.3974.73%
3 Months1.504.491.452.5621,2111.75116.67%
6 Months1.554.491.041.9621,4171.70109.68%
1 Year2.104.490.951.8016,1171.1554.76%
3 Years2.7112.820.954.6638,5300.5419.93%
5 Years1.1312.820.68154.2631,0662.12187.61%

RCAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 3.25 -0.95 -22.62% 4.20 4.49 2.85 221,153
Dec 11 2019 4.20 0.69 19.66% 3.51 4.25 3.51 168,822
Dec 10 2019 3.51 0.30 9.35% 3.20 3.52 3.06 36,385
Dec 09 2019 3.21 0.38 13.43% 2.80 3.31 2.80 68,979
Dec 06 2019 2.83 0.10 3.66% 2.735 2.83 2.70 39,807
Dec 05 2019 2.73 0.17 6.6% 2.62 2.75 2.58 47,281
Dec 04 2019 2.561 0.03 1.23% 2.53 2.60 2.48 10,535
Dec 03 2019 2.53 0.07 2.85% 2.40 2.53 2.31 23,614
Dec 02 2019 2.46 -0.14 -5.38% 2.632 2.64 2.36 21,061
Nov 29 2019 2.60 -0.08 -2.99% 2.68 2.68 2.60 1,620
Nov 27 2019 2.68 -0.02 -0.74% 2.78 2.78 2.35 123,282
Nov 26 2019 2.70 0.52 23.85% 2.255 2.83 2.25 129,554
Nov 25 2019 2.18 -0.04 -1.8% 2.22 2.29 2.11 8,051
Nov 22 2019 2.22 0.12 5.71% 2.065 2.22 2.03 14,712
Nov 21 2019 2.10 -0.15 -6.67% 2.244 2.244 2.025 41,357
Nov 20 2019 2.25 0.20 9.76% 2.05 2.315 2.05 41,890
Nov 19 2019 2.05 -0.17 -7.66% 2.23 2.2364 2.05 12,893
Nov 18 2019 2.22 0.24 12.13% 1.99 2.365 1.99 72,194
Nov 15 2019 1.9799 0.09 4.76% 1.94 1.99 1.88 15,688
Nov 14 2019 1.89 0.05 2.72% 1.86 2.01 1.85 52,776
Nov 13 2019 1.84 0.05 2.79% 1.79 1.84 1.74 5,430
See More Historical Prices »


Your Recent History
USOTC
RCAR
RenovaCare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.