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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Dec 31, 2019 3.160 3.300 3.100 3.200 22,000 -0.17(-5.04%)
Dec 30, 2019 3.435 3.435 3.000 3.370 39,632 +0.05(+1.51%)
Dec 27, 2019 3.170 3.440 3.165 3.320 10,800 +0.15(+4.73%)
Dec 26, 2019 3.165 3.175 3.130 3.170 8,183 +0.04(+1.16%)
Dec 24, 2019 3.120 3.200 3.120 3.134 3,400 -0.07(-2.08%)
Dec 23, 2019 3.050 3.200 3.050 3.200 5,513 +0.16(+5.26%)
Dec 20, 2019 3.040 3.050 2.900 3.040 13,100 +0.09(+3.05%)
Dec 19, 2019 3.270 3.290 2.880 2.950 30,629 -0.29(-8.95%)
Dec 18, 2019 3.080 3.800 3.015 3.240 71,071 +0.22(+7.28%)
Dec 17, 2019 2.810 3.100 2.600 3.020 44,957 +0.38(+14.40%)
Dec 16, 2019 2.830 2.855 2.580 2.640 68,489 -0.18(-6.39%)
Dec 13, 2019 3.250 3.250 2.550 2.820 86,300 -0.43(-13.23%)
Dec 12, 2019 4.200 4.490 2.850 3.250 221,153 -0.95(-22.62%)
Dec 11, 2019 3.510 4.250 3.510 4.200 168,822 +0.69(+19.66%)
Dec 10, 2019 3.200 3.520 3.060 3.510 36,385 +0.30(+9.35%)
Dec 09, 2019 2.800 3.310 2.800 3.210 68,979 +0.38(+13.43%)
Dec 06, 2019 2.735 2.830 2.700 2.830 39,800 +0.10(+3.66%)
Dec 05, 2019 2.620 2.750 2.580 2.730 47,281 +0.17(+6.60%)
Dec 04, 2019 2.530 2.600 2.480 2.561 10,535 +0.03(+1.23%)
Dec 03, 2019 2.400 2.530 2.310 2.530 23,614 +0.07(+2.85%)
Dec 02, 2019 2.632 2.640 2.360 2.460 21,061 -0.14(-5.38%)
Nov 29, 2019 2.680 2.680 2.600 2.600 1,600 -0.08(-2.99%)
Nov 27, 2019 2.780 2.780 2.350 2.680 123,200 -0.02(-0.74%)
Nov 26, 2019 2.255 2.830 2.250 2.700 129,554 +0.52(+23.85%)
Nov 25, 2019 2.220 2.290 2.110 2.180 8,051 -0.04(-1.80%)
Nov 22, 2019 2.065 2.220 2.030 2.220 14,700 +0.12(+5.71%)
Nov 21, 2019 2.244 2.244 2.025 2.100 41,357 -0.15(-6.67%)
Nov 20, 2019 2.050 2.315 2.050 2.250 41,890 +0.20(+9.76%)
Nov 19, 2019 2.230 2.236 2.050 2.050 12,893 -0.17(-7.66%)
Nov 18, 2019 1.990 2.365 1.990 2.220 72,194 +0.24(+12.13%)
Nov 15, 2019 1.940 1.990 1.880 1.980 15,600 +0.09(+4.76%)
Nov 14, 2019 1.860 2.010 1.850 1.890 52,376 +0.05(+2.72%)
Nov 13, 2019 1.790 1.840 1.740 1.840 5,430 +0.05(+2.79%)
Nov 12, 2019 1.730 1.790 1.730 1.790 7,925 -0.01(-0.56%)
Nov 11, 2019 1.800 1.820 1.800 1.800 1,500 -0.01(-0.31%)
Nov 08, 2019 1.950 1.950 1.800 1.806 4,600 -0.09(-4.97%)
Nov 07, 2019 1.710 1.940 1.700 1.900 5,150 +0.19(+11.11%)
Nov 06, 2019 1.630 1.720 1.630 1.710 8,136 +0.08(+4.91%)
Nov 05, 2019 1.610 1.630 1.610 1.630 1,746 +0.02(+1.24%)
Nov 04, 2019 1.620 1.630 1.600 1.610 8,975 -0.01(-0.62%)
Nov 01, 2019 1.640 1.640 1.620 1.620 3,400 -0.02(-1.23%)
Oct 31, 2019 1.680 1.690 1.620 1.640 2,835 -0.04(-2.38%)
Oct 30, 2019 1.700 1.700 1.660 1.680 10,964 -0.03(-1.75%)
Oct 29, 2019 1.620 1.800 1.620 1.710 16,148 +0.07(+4.27%)
Oct 28, 2019 1.550 1.640 1.550 1.640 2,800 +0.09(+5.81%)
Oct 25, 2019 1.670 1.680 1.550 1.550 14,400 -0.11(-6.63%)
Oct 24, 2019 1.655 1.670 1.655 1.660 2,805 -0.01(-0.60%)
Oct 23, 2019 1.670 1.690 1.650 1.670 4,904 +0.02(+1.21%)
Oct 22, 2019 1.660 1.700 1.611 1.650 16,783 -0.05(-2.94%)
Oct 21, 2019 1.790 1.790 1.700 1.700 5,150 -0.04(-2.30%)
Oct 18, 2019 1.780 1.800 1.740 1.740 3,700 -0.01(-0.57%)
Oct 17, 2019 1.710 1.750 1.650 1.750 8,996 +0.08(+4.79%)
Oct 16, 2019 1.660 1.700 1.652 1.670 5,156 +0.01(+0.60%)
Oct 15, 2019 1.690 1.690 1.654 1.660 4,230 -0.03(-1.78%)
Oct 14, 2019 1.750 1.750 1.650 1.690 1,376 +0.06(+3.68%)
Oct 11, 2019 1.645 1.710 1.630 1.630 10,000 +0.01(+0.62%)
Oct 10, 2019 1.660 1.660 1.620 1.620 642 -0.01(-0.61%)
Oct 09, 2019 1.715 1.715 1.620 1.630 4,251 -0.03(-1.81%)
Oct 08, 2019 1.760 1.760 1.660 1.660 441 +0.00(+0.00%)
Oct 07, 2019 1.660 1.660 1.660 1.660 891 -0.04(-2.35%)
Oct 04, 2019 1.740 1.800 1.700 1.700 11,600 -0.01(-0.58%)
Oct 03, 2019 1.660 1.710 1.600 1.710 10,218 +0.05(+3.01%)
Oct 02, 2019 1.690 1.690 1.650 1.660 10,030 -0.04(-2.35%)
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.