Renovacor Inc. (RCOR)
AMEX: RCOR
· Real-Time Price · USD
3.20
0.15 (4.92%)
At close: Nov 30, 2022, 10:00 PM
RCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | 3.04 | 3.20 | 3.00 | 3.20 | 3.20 | 4.92% | 14,313 |
| Nov 29, 2022 | 3.01 | 3.10 | 2.89 | 3.05 | 3.05 | 5.17% | 16,697 |
| Nov 28, 2022 | 2.97 | 2.99 | 2.86 | 2.90 | 2.90 | -2.03% | 31,994 |
| Nov 25, 2022 | 2.99 | 3.07 | 2.94 | 2.96 | 2.96 | 0.00% | 19,663 |
| Nov 23, 2022 | 2.88 | 3.23 | 2.52 | 2.96 | 2.97 | 5.71% | 37,156 |
| Nov 22, 2022 | 2.55 | 2.86 | 2.10 | 2.80 | 2.80 | 5.66% | 105,539 |
| Nov 21, 2022 | 2.61 | 2.74 | 2.55 | 2.65 | 2.65 | 0.76% | 12,856 |
| Nov 18, 2022 | 2.73 | 2.78 | 2.61 | 2.63 | 2.63 | -4.36% | 16,467 |
| Nov 17, 2022 | 3.11 | 3.11 | 2.75 | 2.75 | 2.75 | -12.97% | 12,205 |
| Nov 16, 2022 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -3.66% | 5,482 |
| Nov 15, 2022 | 3.00 | 3.36 | 2.84 | 3.28 | 3.28 | 2.50% | 23,852 |
| Nov 14, 2022 | 3.17 | 3.23 | 3.15 | 3.20 | 3.20 | 2.89% | 20,402 |
| Nov 11, 2022 | 3.01 | 3.19 | 2.81 | 3.11 | 3.11 | 6.87% | 27,956 |
| Nov 10, 2022 | 2.47 | 2.91 | 2.47 | 2.91 | 2.91 | 13.67% | 33,788 |
| Nov 9, 2022 | 2.62 | 2.65 | 2.56 | 2.56 | 2.56 | -2.29% | 28,716 |
| Nov 8, 2022 | 2.72 | 2.79 | 2.50 | 2.62 | 2.62 | -1.87% | 15,980 |
| Nov 7, 2022 | 2.71 | 2.71 | 2.61 | 2.67 | 2.67 | -1.84% | 18,328 |
| Nov 4, 2022 | 2.51 | 2.80 | 2.30 | 2.72 | 2.72 | -9.93% | 46,479 |
| Nov 3, 2022 | 3.04 | 3.05 | 2.83 | 3.02 | 3.02 | 3.07% | 11,565 |
| Nov 2, 2022 | 3.05 | 3.12 | 2.93 | 2.93 | 2.93 | -3.93% | 10,592 |