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 (%)
Jul 31, 2018 3.000 3.060 2.970 3.000 22,461 -0.00(-0.03%)
Jul 30, 2018 3.050 3.070 2.950 3.001 14,516 -0.07(-2.25%)
Jul 27, 2018 3.150 3.150 3.000 3.070 23,700 -0.14(-4.36%)
Jul 26, 2018 3.185 3.240 3.160 3.210 14,006 +0.00(+0.00%)
Jul 25, 2018 3.180 3.275 3.180 3.210 14,718 +0.06(+1.90%)
Jul 24, 2018 3.170 3.170 3.140 3.150 2,492 -0.01(-0.31%)
Jul 23, 2018 3.180 3.335 3.100 3.160 21,454 +0.01(+0.32%)
Jul 20, 2018 3.020 3.250 3.020 3.150 4,644 +0.10(+3.28%)
Jul 19, 2018 3.020 3.050 3.000 3.050 8,657 -0.05(-1.61%)
Jul 18, 2018 3.020 3.220 3.020 3.100 11,643 +0.05(+1.64%)
Jul 17, 2018 3.215 3.215 3.020 3.050 34,468 -0.15(-4.69%)
Jul 16, 2018 3.360 3.360 3.160 3.200 10,709 -0.18(-5.47%)
Jul 13, 2018 3.370 3.400 3.310 3.385 6,202 +0.05(+1.65%)
Jul 12, 2018 3.300 3.500 3.275 3.330 17,178 +0.08(+2.46%)
Jul 11, 2018 3.400 3.425 3.150 3.250 14,154 -0.15(-4.41%)
Jul 10, 2018 3.470 3.485 3.290 3.400 7,016 -0.08(-2.30%)
Jul 09, 2018 3.700 3.410 3.480 12,416 -0.22(-5.95%)
Jul 06, 2018 3.600 3.700 3.600 3.700 4,760 +0.05(+1.37%)
Jul 05, 2018 3.800 3.800 3.550 3.650 6,105 -0.13(-3.44%)
Jul 03, 2018 3.780 3.780 3.780 0 +0.16(+4.42%)
Jul 02, 2018 3.725 3.840 3.530 3.620 18,292 -0.23(-5.97%)
Jun 29, 2018 3.420 3.900 3.420 3.850 11,550 +0.30(+8.45%)
Jun 28, 2018 3.250 3.980 3.060 3.550 60,793 +0.30(+9.23%)
Jun 27, 2018 3.350 3.380 3.150 3.250 18,946 -0.14(-4.13%)
Jun 26, 2018 3.390 3.450 3.280 3.390 14,059 +0.00(+0.00%)
Jun 25, 2018 3.500 3.500 3.380 3.390 9,551 -0.12(-3.42%)
Jun 22, 2018 3.690 3.790 3.500 3.510 9,069 -0.14(-3.84%)
Jun 21, 2018 3.800 4.000 3.600 3.650 25,928 -0.15(-3.95%)
Jun 20, 2018 3.455 4.040 3.455 3.800 22,310 +0.36(+10.47%)
Jun 19, 2018 3.490 3.500 3.420 3.440 3,309 -0.13(-3.64%)
Jun 18, 2018 3.250 3.830 3.250 3.570 22,110 +0.27(+8.18%)
Jun 15, 2018 3.470 3.130 3.300 22,079 -0.17(-4.90%)
Jun 14, 2018 2.875 3.580 2.875 3.470 64,040 +0.57(+19.66%)
Jun 13, 2018 3.260 3.260 2.700 2.900 172,991 -0.35(-10.77%)
Jun 12, 2018 3.960 3.960 3.230 3.250 99,915 -0.75(-18.75%)
Jun 11, 2018 4.020 4.050 3.970 4.000 44,790 -0.06(-1.48%)
Jun 08, 2018 4.200 4.200 3.950 4.060 57,479 -0.20(-4.58%)
Jun 07, 2018 4.310 4.310 4.200 4.255 24,842 -0.07(-1.50%)
Jun 06, 2018 4.320 4.340 4.180 4.320 22,961 -0.01(-0.23%)
Jun 05, 2018 4.440 4.500 4.330 4.330 33,314 -0.27(-5.87%)
Jun 04, 2018 4.730 4.730 4.445 4.600 43,996 -0.13(-2.75%)
Jun 01, 2018 4.830 4.830 4.610 4.730 22,715 -0.10(-2.07%)
May 31, 2018 4.982 4.982 4.770 4.830 26,837 -0.17(-3.40%)
May 30, 2018 5.030 5.040 4.950 5.000 7,179 -0.03(-0.60%)
May 29, 2018 5.050 5.140 4.935 5.030 8,189 -0.02(-0.49%)
May 25, 2018 5.055 5.055 5.055 0 -0.04(-0.88%)
May 24, 2018 4.950 5.130 4.790 5.100 10,723 +0.19(+3.87%)
May 23, 2018 5.000 5.045 4.860 4.910 3,211 -0.18(-3.54%)
May 22, 2018 4.890 5.350 4.890 5.090 35,800 +0.17(+3.46%)
May 21, 2018 4.892 4.920 4.850 4.920 14,500 +0.02(+0.41%)
May 18, 2018 5.060 5.060 4.860 4.900 20,898 -0.10(-2.00%)
May 17, 2018 5.060 5.060 4.990 5.000 6,705 -0.07(-1.28%)
May 16, 2018 4.880 5.075 4.850 5.065 8,562 +0.19(+3.79%)
May 15, 2018 4.910 4.910 4.700 4.880 7,020 -0.08(-1.61%)
May 14, 2018 5.090 5.090 4.860 4.960 13,079 -0.19(-3.69%)
May 11, 2018 4.700 5.490 4.700 5.150 23,055 +0.22(+4.46%)
May 10, 2018 4.620 4.930 4.600 4.930 16,304 +0.13(+2.71%)
May 09, 2018 4.740 4.880 4.650 4.800 11,862 +0.04(+0.84%)
May 08, 2018 5.000 5.000 4.600 4.760 17,868 -0.24(-4.80%)
May 07, 2018 4.970 5.050 4.550 5.000 35,919 +0.05(+1.01%)
May 04, 2018 4.250 5.000 4.200 4.950 27,372 +0.68(+15.93%)
May 03, 2018 4.130 4.270 4.100 4.270 13,853 +0.06(+1.43%)
May 02, 2018 4.170 4.210 4.060 4.210 11,293 +0.01(+0.24%)
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.