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
Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 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 (%)
Aug 31, 2022 0.0550 10 +0.00(+0.00%)
Aug 30, 2022 0.0550 0.0550 0.0550 0.0550 970 +0.00(+0.00%)
Aug 25, 2022 0.0550 0 +0.01(+14.58%)
Aug 24, 2022 0.0795 0.0795 0.0480 0.0480 16,195 -0.01(-20.00%)
Aug 22, 2022 0.0600 2 +0.01(+20.00%)
Aug 19, 2022 0.0540 0.0540 0.0500 0.0500 7,222 +0.00(+0.00%)
Aug 18, 2022 0.0480 0.0540 0.0480 0.0500 3,090 -0.00(-7.41%)
Aug 17, 2022 0.0600 0.0600 0.0540 0.0540 2,250 +0.00(+8.00%)
Aug 16, 2022 0.0500 0.0500 0.0500 0.0500 580 +0.00(+4.17%)
Aug 12, 2022 0.0480 80 +0.00(+0.00%)
Aug 11, 2022 0.0480 0.0480 0.0480 0.0480 250 +0.00(+0.00%)
Aug 09, 2022 0.0480 0 -0.00(-4.00%)
Aug 08, 2022 0.0460 0.0535 0.0460 0.0500 6,426 +0.00(+0.00%)
Aug 05, 2022 0.0595 0.0595 0.0500 0.0500 2,185 -0.01(-16.67%)
Aug 04, 2022 0.0600 0.0600 0.0600 0.0600 692 +0.01(+14.07%)
Aug 02, 2022 0.0526 122 +0.01(+16.89%)
Aug 01, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jul 28, 2022 0.0450 0 -0.01(-10.00%)
Jul 27, 2022 0.0500 0.0555 0.0500 0.0500 15,148 -0.01(-9.91%)
Jul 26, 2022 0.0555 0.0555 0.0555 0.0555 222 +0.00(+0.91%)
Jul 25, 2022 0.0568 0.0568 0.0550 0.0550 250 +0.00(+0.00%)
Jul 20, 2022 0.0550 0 -0.01(-9.98%)
Jul 19, 2022 0.0611 0.0611 0.0611 0.0611 400 +0.00(+0.00%)
Jul 18, 2022 0.0611 0.0849 0.0611 0.0611 4,223 +0.00(+0.00%)
Jul 14, 2022 0.0611 20 -0.01(-16.30%)
Jul 13, 2022 0.0611 0.0730 0.0611 0.0730 3,200 +0.00(+0.00%)
Jul 12, 2022 0.0730 0.0849 0.0611 0.0730 1,985 +0.00(+0.00%)
Jul 11, 2022 0.0730 0.0730 0.0730 0.0730 200 -0.00(-2.67%)
Jul 08, 2022 0.0750 0.0750 0.0680 0.0750 13,700 +0.01(+24.79%)
Jul 06, 2022 0.0601 183 -0.00(-7.54%)
Jul 05, 2022 0.0650 0.0650 0.0650 0.0650 2,531 +0.00(+0.00%)
Jul 01, 2022 0.0680 0.0680 0.0650 0.0650 1,344 +0.00(+0.00%)
Jun 30, 2022 0.0650 0.0680 0.0650 0.0650 584 +0.00(+3.17%)
Jun 27, 2022 0.0630 30 +0.00(+1.45%)
Jun 24, 2022 0.0621 0.0621 0.0621 0.0621 5,000 +0.00(+3.50%)
Jun 22, 2022 0.0600 0 -0.00(-1.64%)
Jun 21, 2022 0.0700 0.0700 0.0610 0.0610 5,540 +0.00(+0.49%)
Jun 17, 2022 0.0606 0.0607 0.0600 0.0607 11,525 +0.00(+1.17%)
Jun 16, 2022 0.0606 0.0606 0.0600 0.0600 11,770 -0.01(-11.11%)
Jun 15, 2022 0.0650 0.0700 0.0650 0.0675 21,000 -0.00(-3.57%)
Jun 14, 2022 0.0825 0.0900 0.0700 0.0700 19,300 -0.00(-6.67%)
Jun 13, 2022 0.0891 0.0900 0.0750 0.0750 20,364 -0.00(-3.85%)
Jun 10, 2022 0.0700 0.1000 0.0700 0.0780 49,802 +0.01(+11.43%)
Jun 09, 2022 0.0700 0.0990 0.0700 0.0700 18,861 -0.00(-3.45%)
Jun 07, 2022 0.0725 0 +0.00(+0.00%)
Jun 06, 2022 0.0725 0.0725 0.0725 0.0725 7,000 -0.00(-3.33%)
Jun 03, 2022 0.0675 0.0754 0.0675 0.0750 34,290 -0.00(-0.53%)
Jun 02, 2022 0.0754 0.0877 0.0754 0.0754 6,315 +0.00(+0.00%)
Jun 01, 2022 0.0779 0.0779 0.0754 0.0754 6,904 -0.01(-14.03%)
May 31, 2022 0.0754 0.0877 0.0754 0.0877 575 +0.01(+16.31%)
May 27, 2022 0.0877 0.0877 0.0754 0.0754 5,700 +0.00(+0.40%)
May 26, 2022 0.0751 0.0751 0.0751 0.0751 3,000 -0.01(-11.65%)
May 24, 2022 0.0850 0 +0.00(+0.00%)
May 23, 2022 0.0850 0.0850 0.0850 0.0850 56,173 -0.01(-15.00%)
May 20, 2022 0.1400 0.1500 0.1000 0.1000 90,298 +0.00(+0.00%)
May 17, 2022 0.1000 0 +0.03(+42.86%)
May 16, 2022 0.0550 0.0700 0.0550 0.0700 11,500 +0.01(+9.38%)
May 13, 2022 0.0630 0.0700 0.0600 0.0640 3,200 +0.00(+6.67%)
May 11, 2022 0.0600 0 -0.02(-21.05%)
May 10, 2022 0.0760 0.0800 0.0760 0.0760 4,045 -0.00(-1.94%)
May 09, 2022 0.0750 0.0800 0.0750 0.0775 11,500 -0.00(-3.13%)
May 06, 2022 0.0800 0.0900 0.0700 0.0800 87,716 -0.02(-20.00%)
May 05, 2022 0.1400 0.1400 0.0700 0.1000 99,365 -0.04(-31.03%)
May 04, 2022 0.1700 0.1700 0.1400 0.1450 9,568 -0.05(-23.68%)
May 03, 2022 0.2299 0.2299 0.1700 0.1900 26,307 -0.01(-5.00%)
May 02, 2022 0.2000 0.2000 0.2000 0.2000 1,030 +0.00(+0.00%)
Apr 29, 2022 0.2000 0.2000 0.2000 0.2000 200 -0.05(-19.97%)
Apr 28, 2022 0.2499 0.2499 0.2499 0.2499 1,970 +0.05(+24.95%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 700 -0.02(-11.11%)
Apr 26, 2022 0.2500 0.2500 0.2000 0.2250 2,323 +0.01(+4.65%)
Apr 21, 2022 0.2150 0 +0.00(+0.00%)
Apr 20, 2022 0.2200 0.2200 0.2100 0.2150 39,856 -0.02(-10.27%)
Apr 19, 2022 0.2248 0.2396 0.2100 0.2396 12,507 +0.03(+14.10%)
Apr 18, 2022 0.2100 0.2348 0.2020 0.2100 12,460 -0.02(-8.70%)
Apr 14, 2022 0.2300 0.2300 0.2300 0.2300 975 +0.00(+0.00%)
Apr 13, 2022 0.2300 0.2300 0.2300 0.2300 1,050 +0.02(+9.47%)
Apr 12, 2022 0.2100 0.2498 0.2100 0.2101 4,100 -0.04(-17.58%)
Apr 11, 2022 0.2350 0.2549 0.2300 0.2549 26,086 +0.01(+6.21%)
Apr 08, 2022 0.2300 0.2400 0.2300 0.2400 2,630 +0.00(+0.00%)
Apr 06, 2022 0.2400 227 +0.01(+4.30%)
Apr 04, 2022 0.2301 0 -0.01(-4.12%)
Apr 01, 2022 0.2400 0.2600 0.2400 0.2400 7,047 -0.01(-4.00%)
Mar 31, 2022 0.2500 0.2500 0.2001 0.2500 12,045 -0.03(-9.09%)
Mar 30, 2022 0.2750 0.2750 0.2750 0.2750 100 +0.01(+4.76%)
Mar 29, 2022 0.2750 0.2750 0.2500 0.2625 1,250 +0.01(+5.00%)
Mar 28, 2022 0.2750 0.2750 0.2401 0.2500 2,889 +0.01(+4.17%)
Mar 25, 2022 0.2100 0.2900 0.1999 0.2400 61,757 +0.02(+9.09%)
Mar 24, 2022 0.2100 0.2370 0.2001 0.2200 44,633 -0.05(-18.52%)
Mar 23, 2022 0.2600 0.2700 0.2600 0.2700 10,120 +0.01(+1.89%)
Mar 22, 2022 0.2600 0.2700 0.2600 0.2650 646 +0.00(+0.00%)
Mar 21, 2022 0.2600 0.2800 0.2600 0.2650 8,038 -0.02(-8.62%)
Mar 17, 2022 0.2900 231 +0.02(+7.41%)
Mar 16, 2022 0.2700 0.2700 0.2700 0.2700 1,512 -0.01(-1.82%)
Mar 15, 2022 0.2750 0.2750 0.2600 0.2750 900 -0.02(-6.78%)
Mar 14, 2022 0.2700 0.2950 0.2700 0.2950 454 +0.02(+9.26%)
Mar 10, 2022 0.2700 0 -0.01(-3.57%)
Mar 09, 2022 0.2900 0.2900 0.2800 0.2800 4,199 +0.01(+3.32%)
Mar 08, 2022 0.3197 0.3197 0.2710 0.2710 17,550 -0.03(-9.67%)
Mar 07, 2022 0.3403 0.3403 0.3000 0.3000 9,907 +0.00(+0.00%)
Mar 04, 2022 0.3399 0.3500 0.3000 0.3000 6,850 +0.01(+3.45%)
Mar 03, 2022 0.3100 0.3100 0.2800 0.2900 4,098 +0.03(+11.54%)
Mar 02, 2022 0.3400 0.3400 0.2600 0.2600 2,639 -0.10(-27.70%)
Mar 01, 2022 0.2700 0.3596 0.2602 0.3596 2,125 +0.07(+26.18%)
Feb 28, 2022 0.2700 0.2850 0.2700 0.2850 1,297 +0.00(+1.79%)
Feb 25, 2022 0.2800 0.2800 0.2800 0.2800 17,605 +0.01(+3.70%)
Feb 24, 2022 0.2900 0.3250 0.2700 0.2700 19,783 -0.05(-16.92%)
Feb 23, 2022 0.3000 0.3250 0.3000 0.3250 2,165 +0.04(+16.07%)
Feb 22, 2022 0.3100 0.3100 0.2800 0.2800 4,830 -0.02(-6.67%)
Feb 17, 2022 0.3000 0 +0.00(+0.00%)
Feb 16, 2022 0.3100 0.3100 0.3000 0.3000 1,585 -0.01(-3.23%)
Feb 15, 2022 0.3200 0.3200 0.2800 0.3100 23,515 -0.03(-8.82%)
Feb 14, 2022 0.3400 0.3400 0.3200 0.3400 910 +0.00(+0.00%)
Feb 11, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.66%)
Feb 10, 2022 0.3300 0.3300 0.3280 0.3280 1,945 -0.00(-0.61%)
Feb 09, 2022 0.3300 0.3300 0.3300 0.3300 545 +0.01(+3.13%)
Feb 07, 2022 0.3200 0 -0.01(-3.03%)
Feb 04, 2022 0.3400 0.3400 0.3300 0.3300 4,815 -0.02(-5.71%)
Feb 03, 2022 0.3598 0.3500 0.3500 1,665 -0.01(-2.72%)
Feb 02, 2022 0.3300 0.3598 0.3300 0.3598 1,400 +0.03(+9.03%)
Feb 01, 2022 0.3900 0.3900 0.3300 0.3300 4,615 -0.03(-9.59%)
Jan 31, 2022 0.3400 0.3650 0.3400 0.3650 5,721 -0.00(-0.03%)
Jan 28, 2022 0.3900 0.3900 0.3651 0.3651 9,964 +0.02(+4.31%)
Jan 27, 2022 0.3501 0.3700 0.3500 0.3500 8,500 -0.02(-5.41%)
Jan 26, 2022 0.3759 0.3759 0.3700 0.3700 1,475 +0.02(+5.71%)
Jan 25, 2022 0.3600 0.3949 0.3500 0.3500 14,115 -0.01(-2.78%)
Jan 24, 2022 0.3600 0.3601 0.3600 0.3600 880 +0.01(+2.86%)
Jan 21, 2022 0.3650 0.3900 0.3500 0.3500 12,179 -0.02(-5.41%)
Jan 20, 2022 0.3800 0.3800 0.3600 0.3700 3,543 +0.00(+0.00%)
Jan 19, 2022 0.3535 0.3700 0.3535 0.3700 10,075 +0.02(+4.23%)
Jan 18, 2022 0.3650 0.3900 0.3500 0.3550 14,306 -0.01(-1.39%)
Jan 14, 2022 0.3600 0 -0.03(-6.71%)
Jan 13, 2022 0.3998 0.3998 0.3859 0.3859 5,135 +0.03(+7.19%)
Jan 12, 2022 0.3500 0.3999 0.3500 0.3600 1,200 -0.02(-4.00%)
Jan 11, 2022 0.4000 0.4000 0.3500 0.3750 3,350 +0.02(+7.11%)
Jan 10, 2022 0.4000 0.4000 0.3501 0.3501 1,762 +0.00(+0.03%)
Jan 07, 2022 0.3900 0.3900 0.3500 0.3500 7,207 -0.02(-5.66%)
Jan 06, 2022 0.3600 0.4000 0.3599 0.3710 22,508 +0.02(+6.00%)
Jan 05, 2022 0.3450 0.3599 0.3400 0.3500 10,116 +0.03(+9.37%)
Jan 04, 2022 0.2800 0.3800 0.2800 0.3200 43,715 +0.04(+12.28%)
Jan 03, 2022 0.2510 0.3100 0.2350 0.2850 11,208 +0.01(+1.97%)
Dec 31, 2021 0.2501 0.2970 0.2501 0.2795 47,344 -0.01(-2.95%)
Dec 30, 2021 0.3300 0.3790 0.2400 0.2880 285,539 -0.04(-12.70%)
Dec 29, 2021 0.5099 0.5500 0.3200 0.3299 201,600 -0.02(-6.06%)
Dec 28, 2021 0.5200 0.5949 0.3000 0.3512 66,766 -0.20(-36.15%)
Dec 27, 2021 0.6250 0.6400 0.5100 0.5500 44,400 -0.07(-11.29%)
Dec 23, 2021 0.5901 0.7100 0.5901 0.6200 25,690 -0.03(-3.88%)
Dec 22, 2021 0.6000 0.7600 0.5100 0.6450 82,799 -0.05(-6.54%)
Dec 21, 2021 0.6900 0.7799 0.6050 0.6901 31,847 -0.04(-5.47%)
Dec 20, 2021 0.7300 0.7650 0.6900 0.7300 15,400 +0.00(+0.00%)
Dec 17, 2021 0.7800 0.7897 0.7300 0.7300 5,184 +0.01(+1.36%)
Dec 16, 2021 0.7501 0.8240 0.7201 0.7202 8,564 -0.04(-5.24%)
Dec 15, 2021 0.8098 0.8098 0.7600 0.7600 8,750 -0.04(-5.00%)
Dec 14, 2021 0.8098 0.8099 0.8000 0.8000 9,400 +0.04(+5.26%)
Dec 13, 2021 0.8721 0.8721 0.7450 0.7600 24,668 -0.11(-12.84%)
Dec 10, 2021 0.8700 0.8720 0.8059 0.8720 24,855 +0.02(+1.99%)
Dec 09, 2021 0.8550 0.8550 0.8550 0.8550 1,000 +0.01(+1.77%)
Dec 08, 2021 0.8900 0.8900 0.8400 0.8401 12,335 +0.01(+1.22%)
Dec 07, 2021 0.8001 0.8300 0.8001 0.8300 3,982 -0.06(-6.21%)
Dec 06, 2021 0.9100 0.9698 0.8000 0.8850 6,348 +0.08(+10.62%)
Dec 03, 2021 0.9699 0.9699 0.8000 0.8000 12,877 -0.09(-10.11%)
Dec 02, 2021 0.8900 0.9300 0.8900 0.8900 2,467 +0.00(+0.00%)
Dec 01, 2021 0.8802 0.9300 0.8802 0.8900 10,946 -0.08(-8.24%)
Nov 30, 2021 0.9698 0.9699 0.9201 0.9699 2,159 +0.05(+5.41%)
Nov 29, 2021 0.8656 0.9698 0.8656 0.9201 3,357 +0.05(+6.32%)
Nov 26, 2021 0.9698 0.9699 0.8654 0.8654 14,705 -0.10(-10.77%)
Nov 24, 2021 0.9699 0.9699 0.9300 0.9698 3,869 +0.02(+2.62%)
Nov 23, 2021 0.9176 0.9450 0.9176 0.9450 2,328 +0.00(+0.00%)
Nov 22, 2021 0.8652 0.9500 0.8652 0.9450 5,680 +0.04(+5.00%)
Nov 19, 2021 0.8658 0.9700 0.8651 0.9000 36,961 -0.07(-7.22%)
Nov 18, 2021 0.9300 0.9700 0.8655 0.9700 5,941 +0.04(+4.30%)
Nov 17, 2021 0.9300 0.9300 0.9000 0.9300 9,035 +0.00(+0.00%)
Nov 16, 2021 0.9500 0.9500 0.9300 0.9300 5,372 -0.03(-3.12%)
Nov 15, 2021 0.9900 0.9900 0.9500 0.9600 4,522 -0.02(-2.04%)
Nov 12, 2021 1.020 1.020 0.9300 0.9800 12,535 -0.03(-2.97%)
Nov 11, 2021 1.000 1.020 1.000 1.010 1,912 +0.06(+6.71%)
Nov 09, 2021 0.9301 0.9600 0.9300 0.9465 11,990 -0.01(-0.92%)
Nov 08, 2021 0.9300 1.050 0.9300 0.9553 6,647 +0.04(+3.83%)
Nov 05, 2021 1.000 1.000 0.9201 0.9201 11,922 -0.08(-7.99%)
Nov 04, 2021 1.000 1.040 0.9486 1.000 7,350 +0.05(+5.26%)
Nov 03, 2021 1.005 1.020 0.9500 0.9500 1,644 -0.05(-5.00%)
Nov 02, 2021 0.9000 1.000 0.9000 1.000 11,544 +0.08(+8.70%)
Nov 01, 2021 0.9500 1.000 0.9000 0.9200 5,290 -0.08(-8.00%)
Oct 29, 2021 0.8900 1.050 0.8900 1.000 3,005 -0.00(-0.30%)
Oct 28, 2021 1.100 1.100 0.9400 1.003 3,660 -0.05(-4.48%)
Oct 27, 2021 1.010 1.090 1.000 1.050 12,667 +0.05(+5.00%)
Oct 26, 2021 1.020 0.9500 1.000 12,640 -0.02(-1.96%)
Oct 25, 2021 0.9030 1.030 0.9030 1.020 4,505 +0.12(+13.33%)
Oct 22, 2021 0.8075 0.9000 0.8000 0.9000 36,276 -0.10(-10.00%)
Oct 21, 2021 1.030 1.030 0.9100 1.000 5,718 +0.00(+0.00%)
Oct 20, 2021 1.000 1.000 0.9550 1.000 4,202 +0.00(+0.00%)
Oct 19, 2021 1.100 1.100 0.9800 1.000 7,579 -0.03(-2.91%)
Oct 18, 2021 0.9549 1.030 0.8990 1.030 7,344 +0.07(+7.29%)
Oct 15, 2021 1.000 1.010 0.8990 0.9600 7,838 -0.05(-4.95%)
Oct 14, 2021 0.8600 1.010 0.8600 1.010 45,684 +0.20(+24.69%)
Oct 13, 2021 0.8100 0.8360 0.8000 0.8100 3,323 -0.02(-2.41%)
Oct 12, 2021 0.8000 0.8600 0.8000 0.8300 7,761 +0.03(+3.75%)
Oct 11, 2021 0.9057 0.9060 0.8000 0.8000 17,505 -0.15(-15.79%)
Oct 08, 2021 0.9500 0.9750 0.8804 0.9500 7,180 -0.01(-1.08%)
Oct 07, 2021 1.000 1.000 0.8607 0.9604 25,577 -0.02(-2.10%)
Oct 06, 2021 1.000 1.000 0.9810 0.9810 2,873 +0.00(+0.10%)
Oct 05, 2021 0.9800 1.040 0.9800 0.9800 4,623 +0.00(+0.00%)
Oct 04, 2021 0.9932 0.9932 0.9661 0.9800 3,100 -0.01(-1.01%)
Oct 01, 2021 1.030 1.040 0.9664 0.9900 5,245 -0.09(-8.33%)
Sep 30, 2021 0.9661 1.080 0.9661 1.080 1,764 +0.13(+13.68%)
Sep 29, 2021 1.010 1.130 0.9500 0.9500 22,975 +0.00(+0.00%)
Sep 28, 2021 0.9110 0.9800 0.9000 0.9500 3,743 +0.05(+5.56%)
Sep 27, 2021 0.9500 1.000 0.7500 0.9000 39,670 -0.12(-11.50%)
Sep 23, 2021 1.017 1.017 1.017 55 +0.12(+13.00%)
Sep 22, 2021 1.000 1.000 0.9000 0.9000 5,450 -0.09(-9.09%)
Sep 21, 2021 0.9400 0.9900 0.9000 0.9900 11,817 +0.05(+5.32%)
Sep 20, 2021 1.000 1.040 0.9300 0.9400 16,577 -0.06(-6.00%)
Sep 17, 2021 1.065 1.080 1.000 1.000 2,800 -0.06(-5.66%)
Sep 16, 2021 1.080 1.080 1.060 1.060 2,501 +0.00(+0.00%)
Sep 15, 2021 1.030 1.070 1.010 1.060 9,700 +0.03(+2.91%)
Sep 13, 2021 1.030 1.030 1.030 66 +0.02(+1.48%)
Sep 10, 2021 1.030 1.040 0.9050 1.015 18,854 -0.01(-0.49%)
Sep 09, 2021 0.9376 1.040 0.9100 1.020 14,991 +0.05(+5.15%)
Sep 08, 2021 1.000 1.000 0.9500 0.9700 14,212 -0.03(-3.00%)
Sep 07, 2021 1.150 1.150 0.7000 1.000 71,525 -0.19(-15.97%)
Sep 03, 2021 1.190 1.195 1.150 1.190 8,085 -0.05(-4.03%)
Sep 02, 2021 1.260 1.260 1.160 1.240 8,954 -0.02(-1.59%)
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.