Renovacare Inc (OP: RCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.750	3.780	3.700	3.760	34,108	+0.14(+4.01%)
Apr 27, 2017	3.400	3.700	3.350	3.615	51,165	+0.22(+6.32%)
Apr 26, 2017	3.450	3.500	3.350	3.400	11,673	-0.05(-1.45%)
Apr 25, 2017	3.450	3.500	3.350	3.450	13,660	+0.00(+0.00%)
Apr 24, 2017	3.550	3.550	3.450	3.450	7,972	-0.10(-2.82%)
Apr 21, 2017	3.500	3.550	3.450	3.550	6,497	+0.05(+1.43%)
Apr 20, 2017	3.500	3.550	3.450	3.500	12,535	+0.00(+0.00%)
Apr 19, 2017	3.450	3.590	3.450	3.500	12,198	+0.00(+0.00%)
Apr 18, 2017	3.500	3.600	3.400	3.500	22,858	+0.07(+2.04%)
Apr 17, 2017	3.800	3.800	3.389	3.430	30,472	+0.13(+3.94%)
Apr 13, 2017	3.340	3.520	3.250	3.300	34,914	+0.00(+0.00%)
Apr 12, 2017	3.240	3.500	3.240	3.300	15,052	+0.07(+2.17%)
Apr 11, 2017	3.120	3.250	3.100	3.230	14,577	+0.11(+3.53%)
Apr 10, 2017	2.950	3.140	2.900	3.120	13,703	+0.17(+5.76%)
Apr 07, 2017	3.240	3.240	2.650	2.950	12,406	+0.35(+13.46%)
Apr 06, 2017	2.390	3.100	2.390	2.600	21,896	+0.11(+4.42%)
Apr 05, 2017	2.970	2.980	2.300	2.490	83,176	-0.47(-15.88%)
Apr 04, 2017	3.120	3.180	2.940	2.960	42,315	-0.19(-6.03%)
Apr 03, 2017	3.290	3.290	3.100	3.150	28,328	-0.11(-3.37%)
Mar 31, 2017	3.220	3.290	3.220	3.260	4,619	+0.04(+1.19%)
Mar 30, 2017	3.250	3.260	3.160	3.222	13,098	-0.03(-0.87%)
Mar 29, 2017	3.300	3.315	3.150	3.250	23,543	-0.14(-4.13%)
Mar 28, 2017	3.300	3.400	3.300	3.390	10,126	+0.10(+3.04%)
Mar 27, 2017	3.660	3.660	3.000	3.290	69,493	-0.37(-10.11%)
Mar 24, 2017	3.650	3.690	3.650	3.660	6,291	+0.01(+0.27%)
Mar 23, 2017	3.650	3.690	3.550	3.650	11,584	-0.05(-1.35%)
Mar 22, 2017	3.750	3.750	3.460	3.700	17,623	+0.05(+1.37%)
Mar 21, 2017	3.690	3.750	3.650	3.650	10,114	-0.02(-0.54%)
Mar 20, 2017	3.750	3.840	3.650	3.670	20,342	-0.08(-2.13%)
Mar 17, 2017	3.680	3.750	3.630	3.750	8,383	+0.15(+4.17%)
Mar 16, 2017	3.850	3.850	3.600	3.600	9,910	-0.07(-2.04%)
Mar 15, 2017	3.600	3.700	3.600	3.675	6,572	+0.17(+5.00%)
Mar 14, 2017	3.520	3.600	3.490	3.500	14,445	-0.08(-2.23%)
Mar 13, 2017	3.625	3.950	3.580	3.580	18,791	-0.12(-3.24%)
Mar 10, 2017	3.522	3.820	3.520	3.700	13,508	+0.17(+4.82%)
Mar 09, 2017	3.390	3.750	3.150	3.530	49,518	+0.12(+3.52%)
Mar 08, 2017	3.700	3.700	3.410	3.410	29,199	-0.14(-3.94%)
Mar 07, 2017	3.850	4.000	3.360	3.550	70,982	-0.30(-7.79%)
Mar 06, 2017	3.790	4.000	3.760	3.850	26,509	+0.10(+2.67%)
Mar 03, 2017	3.600	3.880	3.600	3.750	21,851	+0.15(+4.17%)
Mar 02, 2017	3.750	3.880	3.520	3.600	40,819	-0.15(-4.00%)
Mar 01, 2017	4.250	4.330	3.400	3.750	87,675	-0.46(-10.93%)
Feb 28, 2017	4.400	4.400	4.200	4.210	55,638	-0.04(-0.94%)
Feb 27, 2017	4.021	4.300	4.000	4.250	68,551	+0.35(+8.97%)
Feb 24, 2017	4.170	4.200	3.850	3.900	96,955	+0.10(+2.63%)
Feb 23, 2017	4.040	4.050	3.400	3.800	103,124	+0.35(+10.12%)
Feb 22, 2017	5.570	5.570	3.030	3.451	479,601	-2.04(-37.20%)
Feb 21, 2017	5.405	5.570	5.320	5.495	140,241	+0.24(+4.48%)
Feb 17, 2017		5.260	5.260	5.260	0	+0.34(+6.91%)
Feb 16, 2017	4.035	5.690	4.020	4.920	393,283	+0.93(+23.31%)
Feb 15, 2017	3.750	3.990	3.740	3.990	151,570	+0.29(+7.84%)
Feb 14, 2017	3.520	3.740	3.520	3.700	73,948	+0.12(+3.35%)
Feb 13, 2017	3.490	3.600	3.480	3.580	94,626	+0.10(+2.87%)
Feb 10, 2017	3.490	3.490	3.450	3.480	43,403	+0.02(+0.58%)
Feb 09, 2017	3.390	3.470	3.390	3.460	47,486	+0.01(+0.29%)
Feb 08, 2017	3.470	3.470	3.390	3.450	52,290	+0.04(+1.17%)
Feb 07, 2017	3.200	3.460	3.200	3.410	141,922	+0.03(+0.89%)
Feb 06, 2017	3.350	3.420	3.250	3.380	234,816	+0.14(+4.32%)
Feb 03, 2017	3.050	3.250	3.030	3.240	160,214	+0.21(+7.01%)
Feb 02, 2017	2.800	3.070	2.800	3.028	80,102	+0.23(+8.13%)
Feb 01, 2017	2.740	2.800	2.709	2.800	55,334	+0.07(+2.56%)
Jan 31, 2017	2.610	2.810	2.510	2.730	98,935	+0.25(+10.08%)
Jan 30, 2017	2.550	2.580	2.350	2.480	25,873	-0.10(-3.88%)
Jan 27, 2017	2.720	2.720	2.580	2.580	4,716	-0.12(-4.44%)
Jan 26, 2017	2.690	2.800	2.580	2.700	32,502	+0.00(+0.00%)
Jan 25, 2017	2.500	2.700	2.460	2.700	48,107	+0.24(+9.76%)
Jan 24, 2017	2.500	2.600	2.450	2.460	19,164	+0.06(+2.50%)
Jan 23, 2017	2.450	2.540	2.400	2.400	9,640	-0.04(-1.64%)
Jan 20, 2017	2.450	2.550	2.370	2.440	32,600	+0.07(+2.96%)
Jan 19, 2017	2.430	2.450	2.350	2.370	21,929	-0.01(-0.42%)
Jan 18, 2017	2.384	2.400	2.340	2.380	11,947	-0.03(-1.24%)
Jan 17, 2017	2.200	2.500	2.200	2.410	26,482	+0.21(+9.55%)
Jan 13, 2017		2.200	2.200	2.200	0	+0.00(+0.00%)
Jan 12, 2017	2.100	2.250	2.100	2.200	8,707	+0.10(+4.76%)
Jan 11, 2017	2.240	2.270	2.100	2.100	21,366	-0.15(-6.67%)
Jan 10, 2017	2.250	2.280	2.190	2.250	19,461	-0.03(-1.32%)
Jan 09, 2017	2.450	2.450	2.210	2.280	28,984	-0.05(-2.15%)
Jan 06, 2017	2.400	2.450	2.310	2.330	25,256	-0.02(-0.85%)
Jan 05, 2017	2.350	2.550	2.300	2.350	7,688	+0.00(+0.00%)
Jan 04, 2017	2.650	2.650	2.230	2.350	24,120	-0.15(-6.00%)
Jan 03, 2017	2.405	2.800	2.150	2.500	32,113	+0.36(+16.82%)
Dec 30, 2016		2.140	2.140	2.140	0	+0.00(+0.00%)
Dec 29, 2016	2.540	2.550	2.140	2.140	61,136	-0.40(-15.75%)
Dec 28, 2016	2.640	2.646	2.525	2.540	9,976	-0.10(-3.79%)
Dec 27, 2016	2.670	2.800	2.590	2.640	23,592	+0.03(+1.15%)
Dec 23, 2016		2.610	2.610	2.610	0	+0.09(+3.45%)
Dec 22, 2016	2.630	2.650	2.523	2.523	43,976	-0.08(-2.96%)
Dec 21, 2016	2.600	2.600	2.550	2.600	5,906	+0.02(+0.78%)
Dec 20, 2016	2.600	2.640	2.550	2.580	10,787	-0.06(-2.27%)
Dec 19, 2016	2.550	2.650	2.550	2.640	19,352	+0.10(+4.00%)
Dec 16, 2016	2.600	2.600	2.470	2.538	23,698	-0.09(-3.48%)
Dec 15, 2016	2.510	2.650	2.450	2.630	20,444	+0.23(+9.58%)
Dec 14, 2016	2.620	2.620	2.400	2.400	59,189	-0.22(-8.53%)
Dec 13, 2016	2.700	2.700	2.510	2.624	44,540	-0.06(-2.10%)
Dec 12, 2016	2.710	2.820	2.520	2.680	70,935	+0.02(+0.75%)
Dec 09, 2016	2.575	2.890	2.550	2.660	143,560	+0.12(+4.72%)
Dec 08, 2016	2.280	2.750	2.240	2.540	80,815	+0.34(+15.45%)
Dec 07, 2016	2.825	2.840	1.950	2.200	536,416	-0.61(-21.71%)
Dec 06, 2016	2.490	2.890	2.470	2.810	713,736	+0.37(+15.16%)
Dec 05, 2016	2.140	2.450	2.105	2.440	542,443	+0.36(+17.31%)
Dec 02, 2016	2.145	2.200	1.710	2.080	206,779	+0.38(+22.35%)
Dec 01, 2016	1.200	2.200	1.200	1.700	55,775	+0.61(+55.96%)
Nov 30, 2016	1.000	1.100	0.9750	1.090	18,085	+0.09(+9.00%)
Nov 29, 2016	1.000	1.000	1.000	1.000	4,700	+0.00(+0.00%)
Nov 28, 2016	1.000	1.000	1.000	1.000	100	+0.00(+0.00%)
Nov 22, 2016		1.000	1.000	1.000	0	+0.00(+0.00%)
Nov 21, 2016	1.000	1.000	0.9600	1.000	2,450	+0.00(+0.00%)
Nov 18, 2016	0.8500	1.000	0.8500	1.000	2,000	+0.05(+5.26%)
Nov 17, 2016	0.9500	0.9500	0.9500	0.9500	1,098	+0.00(+0.00%)
Nov 16, 2016	0.9500	0.9500	0.9500	0.9500	500	+0.00(+0.00%)
Nov 15, 2016	0.9500	0.9500	0.9500	0.9500	3,500	+0.00(+0.00%)
Nov 14, 2016	0.9500	0.9500	0.9500	0.9500	1,130	+0.00(+0.00%)
Nov 11, 2016	0.9500	0.9500	0.9500	0.9500	100	-0.06(-5.94%)
Nov 10, 2016	1.000	1.010	1.000	1.010	3,126	+0.06(+6.32%)
Nov 09, 2016	0.9500	0.9500	0.9500	0.9500	897	+0.05(+5.56%)
Nov 08, 2016	0.9000	0.9000	0.9000	0.9000	1,100	-0.04(-4.26%)
Nov 07, 2016	0.9100	0.9400	0.9000	0.9400	3,571	+0.03(+3.30%)
Nov 04, 2016	1.042	1.050	0.9100	0.9100	5,497	-0.14(-13.33%)
Nov 03, 2016	1.050	1.052	1.050	1.050	1,000	-0.01(-0.94%)
Nov 02, 2016	1.050	1.060	1.050	1.060	468	+0.01(+0.95%)
Nov 01, 2016	1.050	1.050	1.050	1.050	2,278	-0.02(-2.14%)
Oct 31, 2016	1.073	1.073	1.073	1.073	200	+0.04(+4.17%)
Oct 28, 2016	0.8900	1.030	0.8900	1.030	805	+0.03(+3.00%)
Oct 27, 2016	1.000	1.000	1.000	1.000	1,200	-0.04(-3.85%)
Oct 26, 2016	1.040	1.040	1.040	1.040	531	-0.01(-0.95%)
Oct 25, 2016	1.100	1.100	1.050	1.050	369	-0.05(-4.55%)
Oct 24, 2016	1.100	1.100	1.060	1.100	1,986	+0.10(+10.00%)
Oct 21, 2016	0.8700	1.020	0.6815	1.000	31,265	+0.12(+13.64%)
Oct 20, 2016	1.000	1.000	0.8800	0.8800	9,045	-0.12(-12.00%)
Oct 19, 2016	1.000	1.000	1.000	1.000	1,800	+0.00(+0.00%)
Oct 18, 2016	1.020	1.040	0.8900	1.000	15,079	-0.04(-3.85%)
Oct 17, 2016	1.010	1.040	1.010	1.040	826	+0.00(+0.00%)
Oct 14, 2016	1.020	1.040	1.000	1.040	6,235	-0.02(-1.89%)
Oct 13, 2016	1.060	1.060	1.010	1.060	5,034	+0.00(+0.00%)
Oct 12, 2016	1.010	1.060	1.000	1.060	8,006	+0.05(+4.95%)
Oct 11, 2016	1.080	1.080	1.010	1.010	2,130	+0.00(+0.00%)
Oct 10, 2016	1.220	1.254	0.8900	1.010	27,297	-0.25(-19.94%)
Oct 06, 2016		1.262	1.262	1.262	0	-0.04(-2.96%)
Oct 05, 2016	1.310	1.310	1.280	1.300	686	-0.01(-0.76%)
Oct 04, 2016	1.320	1.320	1.310	1.310	850	-0.01(-0.76%)
Oct 03, 2016	1.320	1.320	1.320	1.320	245	+0.02(+1.54%)
Sep 30, 2016	1.440	1.440	1.270	1.300	4,172	-0.14(-9.72%)
Sep 29, 2016	1.440	1.440	1.440	1.440	0	+0.00(+0.00%)
Sep 28, 2016	1.440	1.440	1.440	1.440	781	+0.00(+0.00%)
Sep 27, 2016	1.440	1.440	1.440	1.440	100	+0.01(+0.70%)
Sep 26, 2016	1.400	1.430	1.400	1.430	1,976	+0.03(+2.14%)
Sep 23, 2016	1.250	1.400	1.250	1.400	1,300	+0.14(+10.98%)
Sep 22, 2016	1.250	1.300	1.250	1.262	5,702	+0.01(+0.92%)
Sep 21, 2016	1.250	1.250	1.200	1.250	10,500	+0.00(+0.00%)
Sep 20, 2016	1.260	1.280	1.250	1.250	6,467	-0.01(-0.79%)
Sep 19, 2016	1.320	1.330	1.260	1.260	22,825	-0.05(-3.82%)
Sep 16, 2016	1.334	1.340	1.300	1.310	13,187	-0.04(-2.96%)
Sep 15, 2016	1.320	1.400	1.300	1.350	8,363	+0.04(+3.05%)
Sep 14, 2016	1.440	1.500	1.310	1.310	21,965	-0.09(-6.43%)
Sep 13, 2016	1.550	1.550	1.260	1.400	19,125	-0.15(-9.68%)
Sep 12, 2016	1.530	1.560	1.530	1.550	7,428	+0.01(+0.65%)
Sep 09, 2016	1.540	1.540	1.538	1.540	2,431	+0.00(+0.00%)
Sep 08, 2016	1.510	1.552	1.510	1.540	1,481	-0.06(-3.75%)
Sep 07, 2016	1.530	1.600	1.500	1.600	19,124	+0.03(+1.91%)
Sep 06, 2016	1.560	1.579	1.560	1.570	7,752	+0.01(+0.64%)
Sep 02, 2016		1.560	1.560	1.560	0	+0.01(+0.65%)
Sep 01, 2016	1.598	1.600	1.550	1.550	1,800	-0.05(-3.13%)
Aug 31, 2016	1.550	1.600	1.550	1.600	10,431	+0.05(+3.23%)
Aug 30, 2016	1.480	1.550	1.480	1.550	6,220	+0.10(+6.90%)
Aug 29, 2016	1.600	1.600	1.450	1.450	7,014	-0.17(-10.24%)
Aug 26, 2016	1.770	1.780	1.330	1.615	7,258	-0.16(-9.24%)
Aug 25, 2016	1.490	1.780	1.440	1.780	23,161	+0.29(+19.46%)
Aug 24, 2016	1.600	1.600	1.390	1.490	23,814	-0.18(-10.78%)
Aug 23, 2016	1.550	1.670	1.550	1.670	6,450	+0.07(+4.37%)
Aug 22, 2016	1.624	1.624	1.580	1.600	10,934	-0.05(-3.03%)
Aug 19, 2016	1.600	1.650	1.600	1.650	755	+0.00(+0.00%)
Aug 18, 2016	1.600	1.650	1.600	1.650	2,328	-0.01(-0.69%)
Aug 17, 2016	1.650	1.700	1.643	1.661	2,190	+0.04(+2.56%)
Aug 16, 2016	1.600	1.620	1.600	1.620	3,176	+0.02(+1.25%)
Aug 15, 2016	1.680	1.800	1.598	1.600	17,608	-0.07(-4.19%)
Aug 12, 2016	1.860	1.860	1.550	1.670	13,778	-0.20(-10.70%)
Aug 11, 2016	1.812	1.920	1.810	1.870	13,560	+0.06(+3.31%)
Aug 10, 2016	2.000	2.000	1.520	1.810	30,221	-0.20(-9.95%)
Aug 09, 2016	2.015	2.020	2.000	2.010	4,550	-0.01(-0.42%)
Aug 08, 2016	2.030	2.030	2.000	2.018	6,821	-0.00(-0.08%)
Aug 05, 2016	2.020	2.043	2.020	2.020	3,789	+0.00(+0.00%)
Aug 04, 2016	2.038	2.038	2.020	2.020	12,701	+0.00(+0.00%)
Aug 03, 2016	2.000	2.150	2.000	2.020	17,711	-0.01(-0.49%)
Aug 02, 2016	2.110	2.110	2.010	2.030	8,694	-0.08(-3.84%)
Aug 01, 2016	2.150	2.200	2.110	2.111	5,725	-0.03(-1.36%)
Jul 29, 2016	2.170	2.250	2.100	2.140	10,998	-0.11(-4.89%)
Jul 28, 2016	2.300	2.310	2.110	2.250	14,208	-0.05(-2.17%)
Jul 27, 2016	2.200	2.310	2.200	2.300	30,898	+0.07(+3.14%)
Jul 26, 2016	2.292	2.300	2.210	2.230	4,157	-0.03(-1.33%)
Jul 25, 2016	2.290	2.290	2.200	2.260	5,730	-0.07(-3.00%)
Jul 22, 2016	2.270	2.330	2.260	2.330	10,239	+0.06(+2.73%)
Jul 21, 2016	2.400	2.420	2.250	2.268	13,773	-0.00(-0.09%)
Jul 20, 2016	2.260	2.400	2.260	2.270	3,512	-0.01(-0.44%)
Jul 19, 2016	2.410	2.410	2.280	2.280	2,900	-0.15(-6.17%)
Jul 18, 2016	2.450	2.450	2.360	2.430	968	+0.08(+3.40%)
Jul 15, 2016	2.350	2.400	2.310	2.350	2,969	+0.04(+1.73%)
Jul 14, 2016	2.300	2.380	2.300	2.310	12,775	-0.04(-1.70%)
Jul 13, 2016	2.450	2.480	2.270	2.350	7,924	-0.10(-4.08%)
Jul 12, 2016	2.412	2.460	2.390	2.450	13,213	+0.05(+2.08%)
Jul 11, 2016	2.330	2.430	2.260	2.400	9,905	-0.04(-1.64%)
Jul 08, 2016		2.440	2.250	2.440	10,855	+0.04(+1.67%)
Jul 07, 2016	2.480	2.480	2.360	2.400	7,150	-0.08(-3.23%)
Jul 05, 2016	2.420	2.480	2.410	2.480	11,844	+0.00(+0.00%)
Jul 01, 2016		2.480	2.480	2.480	0	+0.06(+2.48%)
Jun 30, 2016	2.460	2.460	2.420	2.420	11,339	-0.03(-1.22%)
Jun 29, 2016	2.400	2.450	2.400	2.450	10,394	+0.04(+1.66%)
Jun 28, 2016	2.450	2.450	2.409	2.410	10,520	-0.01(-0.58%)
Jun 27, 2016	2.350	2.430	2.350	2.424	25,770	+0.08(+3.59%)
Jun 24, 2016	2.360	2.370	2.340	2.340	7,463	-0.02(-0.85%)
Jun 23, 2016	2.380	2.380	2.270	2.360	6,110	-0.02(-0.84%)
Jun 22, 2016	2.270	2.450	2.270	2.380	14,462	+0.11(+4.67%)
Jun 21, 2016	2.250	2.330	2.150	2.274	3,520	+0.08(+3.83%)
Jun 20, 2016	2.180	2.190	2.070	2.190	8,080	+0.01(+0.67%)
Jun 17, 2016	2.170	2.190	2.150	2.175	16,999	-0.02(-0.81%)
Jun 16, 2016	2.450	2.450	2.120	2.193	20,313	-0.26(-10.49%)
Jun 15, 2016	2.500	2.500	2.450	2.450	15,452	-0.05(-2.00%)