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 (%)
Jan 31, 2023 0.0700 0.0739 0.0500 0.0550 1,424 -0.01(-8.49%)
Jan 30, 2023 0.0700 0.0819 0.0440 0.0601 13,575 -0.00(-1.15%)
Jan 27, 2023 0.0462 0.0608 0.0410 0.0608 6,550 +0.02(+51.24%)
Jan 26, 2023 0.0680 0.0680 0.0402 0.0402 2,446 -0.00(-10.67%)
Jan 24, 2023 0.0450 1 +0.01(+16.28%)
Jan 23, 2023 0.0699 0.0699 0.0387 0.0387 9,690 -0.03(-44.71%)
Jan 20, 2023 0.0600 0.0989 0.0600 0.0700 21,122 +0.01(+16.67%)
Jan 19, 2023 0.0600 0.0600 0.0600 0.0600 175 +0.02(+60.43%)
Jan 17, 2023 0.0374 0 +0.00(+5.35%)
Jan 12, 2023 0.0355 0 -0.00(-5.08%)
Jan 11, 2023 0.0484 0.0900 0.0355 0.0374 53,604 +0.01(+22.22%)
Jan 10, 2023 0.0400 0.0526 0.0300 0.0306 65,705 +0.01(+39.09%)
Jan 09, 2023 0.0220 0.0220 0.0220 0.0220 100 -0.00(-12.00%)
Jan 06, 2023 0.0228 0.0499 0.0228 0.0250 11,570 +0.00(+11.11%)
Jan 05, 2023 0.0275 0.0275 0.0225 0.0225 5,118 -0.01(-18.18%)
Jan 04, 2023 0.0296 0.0296 0.0275 0.0275 5,000 +0.01(+36.82%)
Jan 03, 2023 0.0201 0.0201 0.0201 0.0201 5,400 +0.00(+0.00%)
Dec 30, 2022 0.0200 0.0249 0.0200 0.0201 20,255 -0.00(-18.29%)
Dec 29, 2022 0.0206 0.0253 0.0200 0.0246 27,110 -0.01(-18.00%)
Dec 28, 2022 0.0300 0.0300 0.0200 0.0300 3,877 +0.00(+0.00%)
Dec 27, 2022 0.0250 0.0300 0.0200 0.0300 4,851 +0.00(+20.00%)
Dec 23, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 22, 2022 0.0250 0.0250 0.0250 0.0250 3,033 -0.00(-4.94%)
Dec 21, 2022 0.0303 0.0340 0.0250 0.0263 19,385 -0.00(-12.33%)
Dec 20, 2022 0.0320 0.0340 0.0300 0.0300 1,399 -0.00(-6.25%)
Dec 19, 2022 0.0300 0.0379 0.0300 0.0320 5,314 +0.00(+6.67%)
Dec 16, 2022 0.0300 0.0340 0.0300 0.0300 7,600 -0.00(-6.25%)
Dec 15, 2022 0.0379 0.0379 0.0320 0.0320 2,016 +0.00(+6.67%)
Dec 14, 2022 0.0300 0.0321 0.0300 0.0300 6,700 -0.00(-6.54%)
Dec 13, 2022 0.0330 0.0350 0.0300 0.0321 3,422 +0.00(+2.88%)
Dec 12, 2022 0.0325 0.0350 0.0312 0.0312 2,360 +0.00(+0.00%)
Dec 09, 2022 0.0400 0.0400 0.0300 0.0312 23,090 -0.01(-25.71%)
Dec 08, 2022 0.0411 0.0420 0.0411 0.0420 1,880 +0.00(+5.00%)
Dec 07, 2022 0.0500 0.0500 0.0400 0.0400 3,508 -0.00(-2.44%)
Dec 06, 2022 0.0300 0.0410 0.0300 0.0410 9,412 +0.00(+0.49%)
Dec 02, 2022 0.0408 400 -0.00(-5.99%)
Dec 01, 2022 0.0552 0.0552 0.0405 0.0434 3,960 -0.01(-25.17%)
Nov 30, 2022 0.0580 0.0580 0.0580 0.0580 230 +0.00(+5.45%)
Nov 29, 2022 0.0625 0.0775 0.0550 0.0550 27,384 -0.01(-12.00%)
Nov 28, 2022 0.1600 0.1600 0.0624 0.0625 45,960 -0.04(-39.79%)
Nov 23, 2022 0.1038 0 -0.01(-5.38%)
Nov 22, 2022 0.0600 0.3000 0.0600 0.1097 240,869 +0.04(+58.30%)
Nov 21, 2022 0.0299 0.1344 0.0250 0.0693 203,387 +0.05(+188.75%)
Nov 18, 2022 0.0235 0.0240 0.0235 0.0240 60,000 +0.01(+72.66%)
Nov 17, 2022 0.0101 0.0248 0.0101 0.0139 16,906 -0.00(-0.71%)
Nov 16, 2022 0.0150 0.0167 0.0140 0.0140 17,900 -0.00(-12.50%)
Nov 15, 2022 0.0120 0.0200 0.0120 0.0160 8,062 -0.00(-21.57%)
Nov 14, 2022 0.0190 0.0204 0.0160 0.0204 2,250 -0.00(-17.74%)
Nov 11, 2022 0.0248 0.0248 0.0248 0.0248 2,429 +0.00(+0.00%)
Nov 10, 2022 0.0253 0.0253 0.0140 0.0248 355,864 +0.00(+7.83%)
Nov 09, 2022 0.0251 0.0251 0.0230 0.0230 64,050 -0.00(-11.54%)
Nov 08, 2022 0.0260 0.0270 0.0260 0.0260 19,078 +0.00(+4.00%)
Nov 07, 2022 0.0263 0.0263 0.0250 0.0250 3,195 -0.00(-15.25%)
Nov 04, 2022 0.0220 0.0295 0.0220 0.0295 40,900 -0.00(-1.67%)
Nov 03, 2022 0.0290 0.0300 0.0240 0.0300 59,200 +0.00(+0.00%)
Nov 02, 2022 0.0458 0.0458 0.0300 0.0300 118,000 -0.02(-38.65%)
Nov 01, 2022 0.0510 0.0510 0.0475 0.0489 20,836 -0.00(-4.12%)
Oct 31, 2022 0.0510 0.0510 0.0510 0.0510 1,275 -0.00(-6.76%)
Oct 28, 2022 0.0510 0.0583 0.0510 0.0547 9,718 +0.00(+0.00%)
Oct 27, 2022 0.0547 0.0547 0.0547 0.0547 100 +0.00(+7.25%)
Oct 26, 2022 0.0510 0.0510 0.0510 0.0510 10,000 +0.00(+0.00%)
Oct 25, 2022 0.0510 0.0510 0.0510 0.0510 100 +0.00(+0.00%)
Oct 24, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-6.76%)
Oct 21, 2022 0.0528 0.0547 0.0528 0.0547 500 +0.00(+7.25%)
Oct 20, 2022 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-6.76%)
Oct 18, 2022 0.0547 0 +0.00(+5.80%)
Oct 17, 2022 0.0510 0.0528 0.0510 0.0517 807 -0.00(-5.48%)
Oct 14, 2022 0.0547 0.0547 0.0547 0.0547 125 +0.00(+7.25%)
Oct 13, 2022 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Oct 12, 2022 0.0510 0.0515 0.0510 0.0510 15,303 +0.00(+0.00%)
Oct 11, 2022 0.0510 0.0515 0.0510 0.0510 4,100 +0.00(+0.00%)
Oct 07, 2022 0.0510 0 -0.00(-4.67%)
Oct 05, 2022 0.0535 0 +0.00(+4.70%)
Sep 30, 2022 0.0511 0 -0.00(-7.09%)
Sep 29, 2022 0.0550 0.0550 0.0550 0.0550 100 +0.00(+9.13%)
Sep 28, 2022 0.0500 0.0504 0.0500 0.0504 1,999 -0.00(-1.75%)
Sep 27, 2022 0.0500 0.0513 0.0500 0.0513 1,043 +0.00(+2.60%)
Sep 26, 2022 0.0500 0.0500 0.0500 0.0500 3,600 -0.00(-6.54%)
Sep 22, 2022 0.0535 0 +0.00(+4.29%)
Sep 20, 2022 0.0513 0 -0.00(-6.73%)
Sep 19, 2022 0.0600 0.0600 0.0550 0.0550 22,416 -0.00(-4.35%)
Sep 16, 2022 0.0575 0.0575 0.0575 0.0575 1,000 +0.01(+15.00%)
Sep 14, 2022 0.0500 0 +0.00(+0.00%)
Sep 13, 2022 0.0505 0.0505 0.0500 0.0500 15,636 -0.00(-9.09%)
Sep 09, 2022 0.0550 0 +0.00(+10.00%)
Sep 07, 2022 0.0500 0 -0.00(-9.09%)
Sep 06, 2022 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Sep 02, 2022 0.0700 0.0700 0.0550 0.0550 6,122 +0.00(+0.00%)
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%)
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.