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: 11:04 AM EDT, May 13, 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 (%)
Mar 31, 2017 3.220 3.290 3.220 3.260 4,619 +0.04(+1.19%)
Mar 30, 2017 3.250 3.260 3.160 3.222 13,098 -0.03(-0.87%)
Mar 29, 2017 3.300 3.315 3.150 3.250 23,543 -0.14(-4.13%)
Mar 28, 2017 3.300 3.400 3.300 3.390 10,126 +0.10(+3.04%)
Mar 27, 2017 3.660 3.660 3.000 3.290 69,493 -0.37(-10.11%)
Mar 24, 2017 3.650 3.690 3.650 3.660 6,291 +0.01(+0.27%)
Mar 23, 2017 3.650 3.690 3.550 3.650 11,584 -0.05(-1.35%)
Mar 22, 2017 3.750 3.750 3.460 3.700 17,623 +0.05(+1.37%)
Mar 21, 2017 3.690 3.750 3.650 3.650 10,114 -0.02(-0.54%)
Mar 20, 2017 3.750 3.840 3.650 3.670 20,342 -0.08(-2.13%)
Mar 17, 2017 3.680 3.750 3.630 3.750 8,383 +0.15(+4.17%)
Mar 16, 2017 3.850 3.850 3.600 3.600 9,910 -0.07(-2.04%)
Mar 15, 2017 3.600 3.700 3.600 3.675 6,572 +0.17(+5.00%)
Mar 14, 2017 3.520 3.600 3.490 3.500 14,445 -0.08(-2.23%)
Mar 13, 2017 3.625 3.950 3.580 3.580 18,791 -0.12(-3.24%)
Mar 10, 2017 3.522 3.820 3.520 3.700 13,508 +0.17(+4.82%)
Mar 09, 2017 3.390 3.750 3.150 3.530 49,518 +0.12(+3.52%)
Mar 08, 2017 3.700 3.700 3.410 3.410 29,199 -0.14(-3.94%)
Mar 07, 2017 3.850 4.000 3.360 3.550 70,982 -0.30(-7.79%)
Mar 06, 2017 3.790 4.000 3.760 3.850 26,509 +0.10(+2.67%)
Mar 03, 2017 3.600 3.880 3.600 3.750 21,851 +0.15(+4.17%)
Mar 02, 2017 3.750 3.880 3.520 3.600 40,819 -0.15(-4.00%)
Mar 01, 2017 4.250 4.330 3.400 3.750 87,675 -0.46(-10.93%)
Feb 28, 2017 4.400 4.400 4.200 4.210 55,638 -0.04(-0.94%)
Feb 27, 2017 4.021 4.300 4.000 4.250 68,551 +0.35(+8.97%)
Feb 24, 2017 4.170 4.200 3.850 3.900 96,955 +0.10(+2.63%)
Feb 23, 2017 4.040 4.050 3.400 3.800 103,124 +0.35(+10.12%)
Feb 22, 2017 5.570 5.570 3.030 3.451 479,601 -2.04(-37.20%)
Feb 21, 2017 5.405 5.570 5.320 5.495 140,241 +0.24(+4.48%)
Feb 17, 2017 5.260 5.260 5.260 0 +0.34(+6.91%)
Feb 16, 2017 4.035 5.690 4.020 4.920 393,283 +0.93(+23.31%)
Feb 15, 2017 3.750 3.990 3.740 3.990 151,570 +0.29(+7.84%)
Feb 14, 2017 3.520 3.740 3.520 3.700 73,948 +0.12(+3.35%)
Feb 13, 2017 3.490 3.600 3.480 3.580 94,626 +0.10(+2.87%)
Feb 10, 2017 3.490 3.490 3.450 3.480 43,403 +0.02(+0.58%)
Feb 09, 2017 3.390 3.470 3.390 3.460 47,486 +0.01(+0.29%)
Feb 08, 2017 3.470 3.470 3.390 3.450 52,290 +0.04(+1.17%)
Feb 07, 2017 3.200 3.460 3.200 3.410 141,922 +0.03(+0.89%)
Feb 06, 2017 3.350 3.420 3.250 3.380 234,816 +0.14(+4.32%)
Feb 03, 2017 3.050 3.250 3.030 3.240 160,214 +0.21(+7.01%)
Feb 02, 2017 2.800 3.070 2.800 3.028 80,102 +0.23(+8.13%)
Feb 01, 2017 2.740 2.800 2.709 2.800 55,334 +0.07(+2.56%)
Jan 31, 2017 2.610 2.810 2.510 2.730 98,935 +0.25(+10.08%)
Jan 30, 2017 2.550 2.580 2.350 2.480 25,873 -0.10(-3.88%)
Jan 27, 2017 2.720 2.720 2.580 2.580 4,716 -0.12(-4.44%)
Jan 26, 2017 2.690 2.800 2.580 2.700 32,502 +0.00(+0.00%)
Jan 25, 2017 2.500 2.700 2.460 2.700 48,107 +0.24(+9.76%)
Jan 24, 2017 2.500 2.600 2.450 2.460 19,164 +0.06(+2.50%)
Jan 23, 2017 2.450 2.540 2.400 2.400 9,640 -0.04(-1.64%)
Jan 20, 2017 2.450 2.550 2.370 2.440 32,600 +0.07(+2.96%)
Jan 19, 2017 2.430 2.450 2.350 2.370 21,929 -0.01(-0.42%)
Jan 18, 2017 2.384 2.400 2.340 2.380 11,947 -0.03(-1.24%)
Jan 17, 2017 2.200 2.500 2.200 2.410 26,482 +0.21(+9.55%)
Jan 13, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 12, 2017 2.100 2.250 2.100 2.200 8,707 +0.10(+4.76%)
Jan 11, 2017 2.240 2.270 2.100 2.100 21,366 -0.15(-6.67%)
Jan 10, 2017 2.250 2.280 2.190 2.250 19,461 -0.03(-1.32%)
Jan 09, 2017 2.450 2.450 2.210 2.280 28,984 -0.05(-2.15%)
Jan 06, 2017 2.400 2.450 2.310 2.330 25,256 -0.02(-0.85%)
Jan 05, 2017 2.350 2.550 2.300 2.350 7,688 +0.00(+0.00%)
Jan 04, 2017 2.650 2.650 2.230 2.350 24,120 -0.15(-6.00%)
Jan 03, 2017 2.405 2.800 2.150 2.500 32,113 +0.36(+16.82%)
Dec 30, 2016 2.140 2.140 2.140 0 +0.00(+0.00%)
Dec 29, 2016 2.540 2.550 2.140 2.140 61,136 -0.40(-15.75%)
Dec 28, 2016 2.640 2.646 2.525 2.540 9,976 -0.10(-3.79%)
Dec 27, 2016 2.670 2.800 2.590 2.640 23,592 +0.03(+1.15%)
Dec 23, 2016 2.610 2.610 2.610 0 +0.09(+3.45%)
Dec 22, 2016 2.630 2.650 2.523 2.523 43,976 -0.08(-2.96%)
Dec 21, 2016 2.600 2.600 2.550 2.600 5,906 +0.02(+0.78%)
Dec 20, 2016 2.600 2.640 2.550 2.580 10,787 -0.06(-2.27%)
Dec 19, 2016 2.550 2.650 2.550 2.640 19,352 +0.10(+4.00%)
Dec 16, 2016 2.600 2.600 2.470 2.538 23,698 -0.09(-3.48%)
Dec 15, 2016 2.510 2.650 2.450 2.630 20,444 +0.23(+9.58%)
Dec 14, 2016 2.620 2.620 2.400 2.400 59,189 -0.22(-8.53%)
Dec 13, 2016 2.700 2.700 2.510 2.624 44,540 -0.06(-2.10%)
Dec 12, 2016 2.710 2.820 2.520 2.680 70,935 +0.02(+0.75%)
Dec 09, 2016 2.575 2.890 2.550 2.660 143,560 +0.12(+4.72%)
Dec 08, 2016 2.280 2.750 2.240 2.540 80,815 +0.34(+15.45%)
Dec 07, 2016 2.825 2.840 1.950 2.200 536,416 -0.61(-21.71%)
Dec 06, 2016 2.490 2.890 2.470 2.810 713,736 +0.37(+15.16%)
Dec 05, 2016 2.140 2.450 2.105 2.440 542,443 +0.36(+17.31%)
Dec 02, 2016 2.145 2.200 1.710 2.080 206,779 +0.38(+22.35%)
Dec 01, 2016 1.200 2.200 1.200 1.700 55,775 +0.61(+55.96%)
Nov 30, 2016 1.000 1.100 0.9750 1.090 18,085 +0.09(+9.00%)
Nov 29, 2016 1.000 1.000 1.000 1.000 4,700 +0.00(+0.00%)
Nov 28, 2016 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Nov 22, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 21, 2016 1.000 1.000 0.9600 1.000 2,450 +0.00(+0.00%)
Nov 18, 2016 0.8500 1.000 0.8500 1.000 2,000 +0.05(+5.26%)
Nov 17, 2016 0.9500 0.9500 0.9500 0.9500 1,098 +0.00(+0.00%)
Nov 16, 2016 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 15, 2016 0.9500 0.9500 0.9500 0.9500 3,500 +0.00(+0.00%)
Nov 14, 2016 0.9500 0.9500 0.9500 0.9500 1,130 +0.00(+0.00%)
Nov 11, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Nov 10, 2016 1.000 1.010 1.000 1.010 3,126 +0.06(+6.32%)
Nov 09, 2016 0.9500 0.9500 0.9500 0.9500 897 +0.05(+5.56%)
Nov 08, 2016 0.9000 0.9000 0.9000 0.9000 1,100 -0.04(-4.26%)
Nov 07, 2016 0.9100 0.9400 0.9000 0.9400 3,571 +0.03(+3.30%)
Nov 04, 2016 1.042 1.050 0.9100 0.9100 5,497 -0.14(-13.33%)
Nov 03, 2016 1.050 1.052 1.050 1.050 1,000 -0.01(-0.94%)
Nov 02, 2016 1.050 1.060 1.050 1.060 468 +0.01(+0.95%)
Nov 01, 2016 1.050 1.050 1.050 1.050 2,278 -0.02(-2.14%)
Oct 31, 2016 1.073 1.073 1.073 1.073 200 +0.04(+4.17%)
Oct 28, 2016 0.8900 1.030 0.8900 1.030 805 +0.03(+3.00%)
Oct 27, 2016 1.000 1.000 1.000 1.000 1,200 -0.04(-3.85%)
Oct 26, 2016 1.040 1.040 1.040 1.040 531 -0.01(-0.95%)
Oct 25, 2016 1.100 1.100 1.050 1.050 369 -0.05(-4.55%)
Oct 24, 2016 1.100 1.100 1.060 1.100 1,986 +0.10(+10.00%)
Oct 21, 2016 0.8700 1.020 0.6815 1.000 31,265 +0.12(+13.64%)
Oct 20, 2016 1.000 1.000 0.8800 0.8800 9,045 -0.12(-12.00%)
Oct 19, 2016 1.000 1.000 1.000 1.000 1,800 +0.00(+0.00%)
Oct 18, 2016 1.020 1.040 0.8900 1.000 15,079 -0.04(-3.85%)
Oct 17, 2016 1.010 1.040 1.010 1.040 826 +0.00(+0.00%)
Oct 14, 2016 1.020 1.040 1.000 1.040 6,235 -0.02(-1.89%)
Oct 13, 2016 1.060 1.060 1.010 1.060 5,034 +0.00(+0.00%)
Oct 12, 2016 1.010 1.060 1.000 1.060 8,006 +0.05(+4.95%)
Oct 11, 2016 1.080 1.080 1.010 1.010 2,130 +0.00(+0.00%)
Oct 10, 2016 1.220 1.254 0.8900 1.010 27,297 -0.25(-19.94%)
Oct 06, 2016 1.262 1.262 1.262 0 -0.04(-2.96%)
Oct 05, 2016 1.310 1.310 1.280 1.300 686 -0.01(-0.76%)
Oct 04, 2016 1.320 1.320 1.310 1.310 850 -0.01(-0.76%)
Oct 03, 2016 1.320 1.320 1.320 1.320 245 +0.02(+1.54%)
Sep 30, 2016 1.440 1.440 1.270 1.300 4,172 -0.14(-9.72%)
Sep 29, 2016 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Sep 28, 2016 1.440 1.440 1.440 1.440 781 +0.00(+0.00%)
Sep 27, 2016 1.440 1.440 1.440 1.440 100 +0.01(+0.70%)
Sep 26, 2016 1.400 1.430 1.400 1.430 1,976 +0.03(+2.14%)
Sep 23, 2016 1.250 1.400 1.250 1.400 1,300 +0.14(+10.98%)
Sep 22, 2016 1.250 1.300 1.250 1.262 5,702 +0.01(+0.92%)
Sep 21, 2016 1.250 1.250 1.200 1.250 10,500 +0.00(+0.00%)
Sep 20, 2016 1.260 1.280 1.250 1.250 6,467 -0.01(-0.79%)
Sep 19, 2016 1.320 1.330 1.260 1.260 22,825 -0.05(-3.82%)
Sep 16, 2016 1.334 1.340 1.300 1.310 13,187 -0.04(-2.96%)
Sep 15, 2016 1.320 1.400 1.300 1.350 8,363 +0.04(+3.05%)
Sep 14, 2016 1.440 1.500 1.310 1.310 21,965 -0.09(-6.43%)
Sep 13, 2016 1.550 1.550 1.260 1.400 19,125 -0.15(-9.68%)
Sep 12, 2016 1.530 1.560 1.530 1.550 7,428 +0.01(+0.65%)
Sep 09, 2016 1.540 1.540 1.538 1.540 2,431 +0.00(+0.00%)
Sep 08, 2016 1.510 1.552 1.510 1.540 1,481 -0.06(-3.75%)
Sep 07, 2016 1.530 1.600 1.500 1.600 19,124 +0.03(+1.91%)
Sep 06, 2016 1.560 1.579 1.560 1.570 7,752 +0.01(+0.64%)
Sep 02, 2016 1.560 1.560 1.560 0 +0.01(+0.65%)
Sep 01, 2016 1.598 1.600 1.550 1.550 1,800 -0.05(-3.13%)
Aug 31, 2016 1.550 1.600 1.550 1.600 10,431 +0.05(+3.23%)
Aug 30, 2016 1.480 1.550 1.480 1.550 6,220 +0.10(+6.90%)
Aug 29, 2016 1.600 1.600 1.450 1.450 7,014 -0.17(-10.24%)
Aug 26, 2016 1.770 1.780 1.330 1.615 7,258 -0.16(-9.24%)
Aug 25, 2016 1.490 1.780 1.440 1.780 23,161 +0.29(+19.46%)
Aug 24, 2016 1.600 1.600 1.390 1.490 23,814 -0.18(-10.78%)
Aug 23, 2016 1.550 1.670 1.550 1.670 6,450 +0.07(+4.37%)
Aug 22, 2016 1.624 1.624 1.580 1.600 10,934 -0.05(-3.03%)
Aug 19, 2016 1.600 1.650 1.600 1.650 755 +0.00(+0.00%)
Aug 18, 2016 1.600 1.650 1.600 1.650 2,328 -0.01(-0.69%)
Aug 17, 2016 1.650 1.700 1.643 1.661 2,190 +0.04(+2.56%)
Aug 16, 2016 1.600 1.620 1.600 1.620 3,176 +0.02(+1.25%)
Aug 15, 2016 1.680 1.800 1.598 1.600 17,608 -0.07(-4.19%)
Aug 12, 2016 1.860 1.860 1.550 1.670 13,778 -0.20(-10.70%)
Aug 11, 2016 1.812 1.920 1.810 1.870 13,560 +0.06(+3.31%)
Aug 10, 2016 2.000 2.000 1.520 1.810 30,221 -0.20(-9.95%)
Aug 09, 2016 2.015 2.020 2.000 2.010 4,550 -0.01(-0.42%)
Aug 08, 2016 2.030 2.030 2.000 2.018 6,821 -0.00(-0.08%)
Aug 05, 2016 2.020 2.043 2.020 2.020 3,789 +0.00(+0.00%)
Aug 04, 2016 2.038 2.038 2.020 2.020 12,701 +0.00(+0.00%)
Aug 03, 2016 2.000 2.150 2.000 2.020 17,711 -0.01(-0.49%)
Aug 02, 2016 2.110 2.110 2.010 2.030 8,694 -0.08(-3.84%)
Aug 01, 2016 2.150 2.200 2.110 2.111 5,725 -0.03(-1.36%)
Jul 29, 2016 2.170 2.250 2.100 2.140 10,998 -0.11(-4.89%)
Jul 28, 2016 2.300 2.310 2.110 2.250 14,208 -0.05(-2.17%)
Jul 27, 2016 2.200 2.310 2.200 2.300 30,898 +0.07(+3.14%)
Jul 26, 2016 2.292 2.300 2.210 2.230 4,157 -0.03(-1.33%)
Jul 25, 2016 2.290 2.290 2.200 2.260 5,730 -0.07(-3.00%)
Jul 22, 2016 2.270 2.330 2.260 2.330 10,239 +0.06(+2.73%)
Jul 21, 2016 2.400 2.420 2.250 2.268 13,773 -0.00(-0.09%)
Jul 20, 2016 2.260 2.400 2.260 2.270 3,512 -0.01(-0.44%)
Jul 19, 2016 2.410 2.410 2.280 2.280 2,900 -0.15(-6.17%)
Jul 18, 2016 2.450 2.450 2.360 2.430 968 +0.08(+3.40%)
Jul 15, 2016 2.350 2.400 2.310 2.350 2,969 +0.04(+1.73%)
Jul 14, 2016 2.300 2.380 2.300 2.310 12,775 -0.04(-1.70%)
Jul 13, 2016 2.450 2.480 2.270 2.350 7,924 -0.10(-4.08%)
Jul 12, 2016 2.412 2.460 2.390 2.450 13,213 +0.05(+2.08%)
Jul 11, 2016 2.330 2.430 2.260 2.400 9,905 -0.04(-1.64%)
Jul 08, 2016 2.440 2.250 2.440 10,855 +0.04(+1.67%)
Jul 07, 2016 2.480 2.480 2.360 2.400 7,150 -0.08(-3.23%)
Jul 05, 2016 2.420 2.480 2.410 2.480 11,844 +0.00(+0.00%)
Jul 01, 2016 2.480 2.480 2.480 0 +0.06(+2.48%)
Jun 30, 2016 2.460 2.460 2.420 2.420 11,339 -0.03(-1.22%)
Jun 29, 2016 2.400 2.450 2.400 2.450 10,394 +0.04(+1.66%)
Jun 28, 2016 2.450 2.450 2.409 2.410 10,520 -0.01(-0.58%)
Jun 27, 2016 2.350 2.430 2.350 2.424 25,770 +0.08(+3.59%)
Jun 24, 2016 2.360 2.370 2.340 2.340 7,463 -0.02(-0.85%)
Jun 23, 2016 2.380 2.380 2.270 2.360 6,110 -0.02(-0.84%)
Jun 22, 2016 2.270 2.450 2.270 2.380 14,462 +0.11(+4.67%)
Jun 21, 2016 2.250 2.330 2.150 2.274 3,520 +0.08(+3.83%)
Jun 20, 2016 2.180 2.190 2.070 2.190 8,080 +0.01(+0.67%)
Jun 17, 2016 2.170 2.190 2.150 2.175 16,999 -0.02(-0.81%)
Jun 16, 2016 2.450 2.450 2.120 2.193 20,313 -0.26(-10.49%)
Jun 15, 2016 2.500 2.500 2.450 2.450 15,452 -0.05(-2.00%)
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.