Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovacare Inc (OP: RCAR )

0.0001 UNCHANGED
Last Price Updated: 2:48 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.230 4.230 4.090 4.090 10,178 -0.14(-3.31%)
Apr 27, 2018 4.270 4.275 4.120 4.230 13,924 -0.03(-0.70%)
Apr 26, 2018 4.270 4.310 4.250 4.260 18,987 -0.02(-0.47%)
Apr 25, 2018 4.400 4.410 4.270 4.280 14,730 -0.29(-6.35%)
Apr 24, 2018 4.551 4.570 4.380 4.570 10,237 -0.02(-0.44%)
Apr 23, 2018 4.670 4.680 4.590 4.590 4,656 -0.08(-1.71%)
Apr 20, 2018 4.660 4.670 4.500 4.670 4,563 +0.00(+0.00%)
Apr 19, 2018 4.700 4.700 4.610 4.670 2,568 -0.03(-0.64%)
Apr 18, 2018 4.600 4.710 4.600 4.700 5,826 +0.00(+0.00%)
Apr 17, 2018 4.320 5.000 4.310 4.700 23,223 +0.39(+9.05%)
Apr 16, 2018 4.300 4.340 4.260 4.310 11,983 +0.01(+0.23%)
Apr 13, 2018 4.340 4.380 4.260 4.300 16,295 -0.08(-1.83%)
Apr 12, 2018 4.260 4.380 4.250 4.380 18,839 +0.13(+3.06%)
Apr 11, 2018 4.070 4.320 4.000 4.250 48,103 -0.16(-3.63%)
Apr 10, 2018 4.650 4.650 4.280 4.410 39,361 -0.20(-4.30%)
Apr 09, 2018 4.550 4.700 4.550 4.608 41,383 -0.36(-7.28%)
Apr 06, 2018 4.800 5.280 4.380 4.970 26,010 -0.03(-0.60%)
Apr 05, 2018 4.400 5.000 4.200 5.000 39,557 +0.62(+14.16%)
Apr 04, 2018 4.350 4.400 4.120 4.380 35,995 +0.04(+0.81%)
Apr 03, 2018 4.500 4.800 4.099 4.345 108,538 -0.49(-10.04%)
Apr 02, 2018 5.130 5.150 4.750 4.830 68,594 -0.38(-7.20%)
Mar 29, 2018 5.205 5.205 5.205 0 -0.04(-0.67%)
Mar 28, 2018 5.180 5.320 5.150 5.240 37,115 +0.04(+0.77%)
Mar 27, 2018 5.200 5.250 5.180 5.200 49,303 -0.07(-1.33%)
Mar 26, 2018 5.300 5.332 5.080 5.270 45,846 -0.05(-0.94%)
Mar 23, 2018 5.350 5.400 5.300 5.320 8,331 -0.02(-0.37%)
Mar 22, 2018 5.400 5.425 5.000 5.340 50,425 -0.10(-1.84%)
Mar 21, 2018 5.600 5.600 5.420 5.440 25,954 -0.16(-2.86%)
Mar 20, 2018 5.500 5.640 5.490 5.600 12,611 +0.11(+2.00%)
Mar 19, 2018 5.500 5.750 5.300 5.490 47,682 +0.07(+1.29%)
Mar 16, 2018 5.500 6.140 5.310 5.420 84,865 -0.08(-1.45%)
Mar 15, 2018 7.100 7.250 5.020 5.500 188,784 -1.42(-20.52%)
Mar 14, 2018 6.520 7.100 6.440 6.920 46,501 +0.22(+3.28%)
Mar 13, 2018 6.440 6.700 6.200 6.700 39,315 +0.30(+4.69%)
Mar 12, 2018 6.600 6.650 6.300 6.400 38,740 +0.04(+0.63%)
Mar 09, 2018 6.350 6.940 6.220 6.360 68,045 +0.04(+0.63%)
Mar 08, 2018 6.440 7.200 5.630 6.320 147,507 -0.12(-1.86%)
Mar 07, 2018 5.850 7.000 5.815 6.440 141,902 +0.66(+11.42%)
Mar 06, 2018 5.000 6.230 4.950 5.780 129,533 +0.77(+15.37%)
Mar 05, 2018 5.200 5.200 4.500 5.010 81,156 -0.19(-3.65%)
Mar 02, 2018 5.330 5.350 4.550 5.200 134,006 -0.13(-2.44%)
Mar 01, 2018 5.000 5.650 4.760 5.330 202,650 +0.28(+5.54%)
Feb 28, 2018 4.840 6.650 4.300 5.050 240,951 +0.17(+3.48%)
Feb 27, 2018 5.900 5.950 4.280 4.880 914,932 -1.40(-22.29%)
Feb 26, 2018 8.200 8.250 5.500 6.280 725,701 -2.72(-30.22%)
Feb 23, 2018 9.560 9.700 7.210 9.000 627,840 -0.27(-2.91%)
Feb 22, 2018 12.82 9.200 9.270 988,696 -1.38(-12.96%)
Feb 21, 2018 7.500 10.98 7.370 10.65 768,151 +3.17(+42.38%)
Feb 20, 2018 7.200 7.530 7.180 7.480 110,801 +0.28(+3.89%)
Feb 16, 2018 7.200 7.200 7.200 0 -0.12(-1.64%)
Feb 15, 2018 7.380 7.690 7.300 7.320 210,980 -0.05(-0.68%)
Feb 14, 2018 7.500 7.600 7.300 7.370 280,489 -0.15(-1.99%)
Feb 13, 2018 7.550 7.650 7.100 7.520 216,381 -0.08(-1.05%)
Feb 12, 2018 7.430 8.250 7.420 7.600 254,865 +0.14(+1.88%)
Feb 09, 2018 7.780 7.850 7.300 7.460 221,968 -0.33(-4.24%)
Feb 08, 2018 7.850 8.040 7.350 7.790 300,075 -0.01(-0.13%)
Feb 07, 2018 6.695 7.800 6.620 7.800 385,253 +1.20(+18.18%)
Feb 06, 2018 5.650 6.750 5.626 6.600 293,805 +0.51(+8.37%)
Feb 05, 2018 7.250 7.286 6.700 6.090 649,543 -1.11(-15.42%)
Feb 02, 2018 6.890 7.300 6.840 7.200 536,175 +0.36(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.