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 (%)
Oct 30, 2020 3.500 3.570 3.310 3.490 9,000 -0.12(-3.32%)
Oct 29, 2020 3.480 3.630 3.480 3.610 1,745 +0.13(+3.74%)
Oct 28, 2020 3.620 3.620 3.480 3.480 780 -0.17(-4.66%)
Oct 27, 2020 3.660 3.690 3.560 3.650 3,410 +0.05(+1.39%)
Oct 26, 2020 3.610 3.610 3.600 3.600 1,325 -0.08(-2.17%)
Oct 23, 2020 3.590 3.680 3.590 3.680 2,900 +0.11(+3.08%)
Oct 22, 2020 3.400 3.570 3.400 3.570 625 +0.21(+6.25%)
Oct 21, 2020 3.350 3.590 3.350 3.360 9,775 -0.11(-3.17%)
Oct 20, 2020 3.590 3.610 3.320 3.470 12,818 -0.14(-3.88%)
Oct 19, 2020 3.730 3.730 3.440 3.610 9,408 -0.15(-3.99%)
Oct 16, 2020 3.600 3.810 3.600 3.760 5,000 +0.04(+1.08%)
Oct 15, 2020 3.550 3.720 3.550 3.720 6,307 +0.20(+5.68%)
Oct 14, 2020 3.650 3.730 3.400 3.520 8,417 -0.25(-6.63%)
Oct 13, 2020 3.570 3.780 3.530 3.770 6,351 +0.15(+4.14%)
Oct 12, 2020 3.750 3.780 3.560 3.620 8,307 +0.06(+1.69%)
Oct 09, 2020 3.300 3.780 3.300 3.560 4,900 +0.19(+5.48%)
Oct 08, 2020 3.250 3.390 3.240 3.375 5,211 +0.17(+5.47%)
Oct 07, 2020 3.390 3.420 3.200 3.200 4,112 -0.16(-4.76%)
Oct 06, 2020 3.300 3.410 3.240 3.360 6,638 +0.06(+1.82%)
Oct 05, 2020 3.350 3.490 2.880 3.300 13,892 -0.23(-6.52%)
Oct 02, 2020 3.540 3.540 3.320 3.530 3,400 +0.16(+4.75%)
Oct 01, 2020 3.795 3.795 3.370 3.370 10,205 -0.28(-7.67%)
Sep 30, 2020 3.700 3.820 3.650 3.650 5,402 -0.17(-4.45%)
Sep 29, 2020 3.900 3.900 3.820 3.820 3,417 -0.03(-0.78%)
Sep 28, 2020 3.825 3.920 3.800 3.850 4,251 +0.00(+0.00%)
Sep 25, 2020 3.685 3.980 3.610 3.850 35,700 +0.15(+4.05%)
Sep 24, 2020 3.600 3.890 3.580 3.700 21,085 +0.05(+1.37%)
Sep 23, 2020 3.500 3.740 3.470 3.650 32,343 +0.20(+5.80%)
Sep 22, 2020 3.105 3.590 3.105 3.450 18,582 +0.45(+15.00%)
Sep 21, 2020 3.075 3.075 2.900 3.000 4,801 -0.05(-1.64%)
Sep 18, 2020 3.000 3.250 2.600 3.050 38,200 +0.15(+5.17%)
Sep 17, 2020 3.080 3.250 2.840 2.900 11,081 -0.17(-5.54%)
Sep 16, 2020 2.550 3.080 2.550 3.070 11,496 +0.32(+11.64%)
Sep 15, 2020 2.700 2.800 2.675 2.750 8,358 +0.05(+1.85%)
Sep 14, 2020 2.630 2.750 2.560 2.700 10,104 +0.00(+0.00%)
Sep 11, 2020 2.830 2.830 2.650 2.700 25,200 -0.14(-4.93%)
Sep 10, 2020 2.840 2.840 2.800 2.840 822 -0.01(-0.35%)
Sep 09, 2020 2.900 2.900 2.630 2.850 20,056 -0.15(-5.00%)
Sep 08, 2020 3.180 3.180 2.640 3.000 11,166 -0.18(-5.66%)
Sep 04, 2020 2.940 3.300 2.560 3.180 22,500 +0.23(+7.80%)
Sep 03, 2020 2.518 2.950 2.500 2.950 26,342 +0.08(+2.79%)
Sep 02, 2020 2.810 2.870 2.550 2.870 27,554 +0.07(+2.50%)
Sep 01, 2020 2.840 2.915 2.460 2.800 112,495 -0.41(-12.77%)
Aug 31, 2020 3.390 3.470 3.160 3.210 17,592 -0.12(-3.60%)
Aug 28, 2020 3.720 3.720 3.330 3.330 47,100 -0.39(-10.48%)
Aug 27, 2020 3.430 3.850 3.320 3.720 72,567 -0.28(-7.00%)
Aug 26, 2020 3.300 4.070 3.300 4.000 106,091 +0.00(+0.00%)
Aug 25, 2020 4.190 4.190 3.990 4.000 12,606 -0.13(-3.15%)
Aug 24, 2020 4.240 4.240 4.050 4.130 11,166 -0.07(-1.67%)
Aug 21, 2020 4.250 4.260 4.150 4.200 20,700 -0.01(-0.24%)
Aug 20, 2020 4.050 4.250 4.050 4.210 15,984 +0.11(+2.68%)
Aug 19, 2020 4.130 4.130 4.000 4.100 18,293 -0.03(-0.73%)
Aug 18, 2020 4.100 4.130 4.070 4.130 8,155 +0.05(+1.23%)
Aug 17, 2020 4.050 4.250 4.050 4.080 11,789 +0.04(+1.09%)
Aug 14, 2020 4.000 4.250 3.990 4.036 11,100 +0.06(+1.41%)
Aug 13, 2020 4.000 4.160 3.710 3.980 35,027 +0.08(+2.05%)
Aug 12, 2020 4.040 4.285 3.700 3.900 36,058 -0.09(-2.26%)
Aug 11, 2020 3.800 4.500 3.800 3.990 207,274 +0.29(+7.84%)
Aug 10, 2020 3.370 3.830 3.370 3.700 51,700 +0.20(+5.71%)
Aug 07, 2020 3.349 3.500 3.300 3.500 35,900 +0.25(+7.69%)
Aug 06, 2020 3.310 3.410 2.750 3.250 61,374 -0.21(-6.07%)
Aug 05, 2020 3.110 3.460 3.020 3.460 25,730 +0.26(+8.12%)
Aug 04, 2020 3.005 3.400 3.005 3.200 18,472 +0.20(+6.67%)
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.