RenovaCare (PK) Historical Data - RCAR

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
RenovaCare Inc (PK) RCAR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.155 -7.49% 1.915 1.90 2.035 2.03 2.07 14:26:19
more quote information »

RCAR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.082.191.902.0727,034-0.165-7.93%
1 Month2.802.901.902.3118,974-0.885-31.61%
3 Months2.404.491.903.0129,278-0.485-20.21%
6 Months1.374.491.262.6021,6430.54539.78%
1 Year1.514.490.952.0919,1340.40526.82%
3 Years4.020712.820.954.7235,358-2.11-52.37%
5 Years1.0012.820.68154.2131,0550.91591.5%

RCAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 2.07 -0.01 -0.49% 2.10 2.10 2.00 57,704
Feb 21 2020 2.0801 -0.02 -1.18% 2.15 2.15 2.06 10,620
Feb 20 2020 2.105 0.06 2.68% 2.05 2.13 2.05 5,132
Feb 19 2020 2.05 -0.08 -3.76% 2.04 2.15 2.01 52,915
Feb 18 2020 2.13 0.01 0.47% 2.08 2.19 2.07 8,799
Feb 14 2020 2.12 -0.05 -2.3% 2.185 2.20 2.03 33,133
Feb 13 2020 2.17 -0.13 -5.65% 2.265 2.30 2.11 13,098
Feb 12 2020 2.30 0.04 1.77% 2.25 2.30 2.19 13,862
Feb 11 2020 2.26 -0.02 -0.88% 2.28 2.28 2.22 10,985
Feb 10 2020 2.28 -0.22 -8.8% 2.50 2.50 2.25 18,987
Feb 07 2020 2.50 -0.12 -4.58% 2.62 2.62 2.50 15,140
Feb 06 2020 2.62 -0.04 -1.5% 2.66 2.73 2.6101 5,701
Feb 05 2020 2.66 -0.02 -0.56% 2.695 2.73 2.66 2,316
Feb 04 2020 2.675 -0.03 -0.93% 2.65 2.73 2.60 5,804
Feb 03 2020 2.70 0.25 10.2% 2.55 2.70 2.50 10,849
Jan 31 2020 2.45 -0.15 -5.77% 2.59 2.59 2.335 19,847
Jan 30 2020 2.60 -0.10 -3.7% 2.65 2.70 2.55 20,085
Jan 29 2020 2.70 -0.08 -2.88% 2.78 2.90 2.70 44,436
Jan 28 2020 2.78 -0.02 -0.71% 2.80 2.90 2.75 11,089
Jan 27 2020 2.80 -0.20 -6.67% 2.9999 2.9999 2.80 33,186
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.