Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	0.3900	0.3900	0.3300	0.3300	4,615	-0.03(-9.59%)
Jan 31, 2022	0.3400	0.3650	0.3400	0.3650	5,721	-0.00(-0.03%)
Jan 28, 2022	0.3900	0.3900	0.3651	0.3651	9,964	+0.02(+4.31%)
Jan 27, 2022	0.3501	0.3700	0.3500	0.3500	8,500	-0.02(-5.41%)
Jan 26, 2022	0.3759	0.3759	0.3700	0.3700	1,475	+0.02(+5.71%)
Jan 25, 2022	0.3600	0.3949	0.3500	0.3500	14,115	-0.01(-2.78%)
Jan 24, 2022	0.3600	0.3601	0.3600	0.3600	880	+0.01(+2.86%)
Jan 21, 2022	0.3650	0.3900	0.3500	0.3500	12,179	-0.02(-5.41%)
Jan 20, 2022	0.3800	0.3800	0.3600	0.3700	3,543	+0.00(+0.00%)
Jan 19, 2022	0.3535	0.3700	0.3535	0.3700	10,075	+0.02(+4.23%)
Jan 18, 2022	0.3650	0.3900	0.3500	0.3550	14,306	-0.01(-1.39%)
Jan 14, 2022				0.3600	0	-0.03(-6.71%)
Jan 13, 2022	0.3998	0.3998	0.3859	0.3859	5,135	+0.03(+7.19%)
Jan 12, 2022	0.3500	0.3999	0.3500	0.3600	1,200	-0.02(-4.00%)
Jan 11, 2022	0.4000	0.4000	0.3500	0.3750	3,350	+0.02(+7.11%)
Jan 10, 2022	0.4000	0.4000	0.3501	0.3501	1,762	+0.00(+0.03%)
Jan 07, 2022	0.3900	0.3900	0.3500	0.3500	7,207	-0.02(-5.66%)
Jan 06, 2022	0.3600	0.4000	0.3599	0.3710	22,508	+0.02(+6.00%)
Jan 05, 2022	0.3450	0.3599	0.3400	0.3500	10,116	+0.03(+9.37%)
Jan 04, 2022	0.2800	0.3800	0.2800	0.3200	43,715	+0.04(+12.28%)
Jan 03, 2022	0.2510	0.3100	0.2350	0.2850	11,208	+0.01(+1.97%)
Dec 31, 2021	0.2501	0.2970	0.2501	0.2795	47,344	-0.01(-2.95%)
Dec 30, 2021	0.3300	0.3790	0.2400	0.2880	285,539	-0.04(-12.70%)
Dec 29, 2021	0.5099	0.5500	0.3200	0.3299	201,600	-0.02(-6.06%)
Dec 28, 2021	0.5200	0.5949	0.3000	0.3512	66,766	-0.20(-36.15%)
Dec 27, 2021	0.6250	0.6400	0.5100	0.5500	44,400	-0.07(-11.29%)
Dec 23, 2021	0.5901	0.7100	0.5901	0.6200	25,690	-0.03(-3.88%)
Dec 22, 2021	0.6000	0.7600	0.5100	0.6450	82,799	-0.05(-6.54%)
Dec 21, 2021	0.6900	0.7799	0.6050	0.6901	31,847	-0.04(-5.47%)
Dec 20, 2021	0.7300	0.7650	0.6900	0.7300	15,400	+0.00(+0.00%)
Dec 17, 2021	0.7800	0.7897	0.7300	0.7300	5,184	+0.01(+1.36%)
Dec 16, 2021	0.7501	0.8240	0.7201	0.7202	8,564	-0.04(-5.24%)
Dec 15, 2021	0.8098	0.8098	0.7600	0.7600	8,750	-0.04(-5.00%)
Dec 14, 2021	0.8098	0.8099	0.8000	0.8000	9,400	+0.04(+5.26%)
Dec 13, 2021	0.8721	0.8721	0.7450	0.7600	24,668	-0.11(-12.84%)
Dec 10, 2021	0.8700	0.8720	0.8059	0.8720	24,855	+0.02(+1.99%)
Dec 09, 2021	0.8550	0.8550	0.8550	0.8550	1,000	+0.01(+1.77%)
Dec 08, 2021	0.8900	0.8900	0.8400	0.8401	12,335	+0.01(+1.22%)
Dec 07, 2021	0.8001	0.8300	0.8001	0.8300	3,982	-0.06(-6.21%)
Dec 06, 2021	0.9100	0.9698	0.8000	0.8850	6,348	+0.08(+10.62%)
Dec 03, 2021	0.9699	0.9699	0.8000	0.8000	12,877	-0.09(-10.11%)
Dec 02, 2021	0.8900	0.9300	0.8900	0.8900	2,467	+0.00(+0.00%)

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.

Renovacare Inc (OP: RCAR )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Renovacare Inc (OP: RCAR )

Historical Prices

Sections

Services

Contact Information