Renovacor Inc (RCOR) Historical Stock Data

3.20 ↑0.00 (0.00%)

As of November 28, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, RCOR is up 0.81% a day on average. There have been 14 days where Renovacor Inc closed green and 16 days where RCOR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-11-30	3.04	3.20	↑$0.16 (5.26%)	2.94	3.20	14.31K
2022-11-29	3.01	3.05	↑$0.04 (1.33%)	2.93	3.05	16.70K
2022-11-28	2.97	2.90	↓$0.07 (-2.36%)	2.86	2.99	31.99K
2022-11-25	2.99	2.96	↓$0.03 (-1.00%)	2.94	3.09	19.66K
2022-11-23	2.88	2.97	↑$0.09 (2.95%)	2.53	3.23	37.16K
2022-11-22	2.55	2.80	↑$0.25 (9.61%)	2.10	2.86	105.50K
2022-11-21	2.61	2.65	↑$0.04 (1.53%)	2.55	2.70	12.86K
2022-11-18	2.73	2.63	↓$0.10 (-3.66%)	2.61	2.79	16.47K
2022-11-17	3.11	2.75	↓$0.36 (-11.58%)	2.75	3.11	12.21K
2022-11-16	3.25	3.16	↓$0.09 (-2.77%)	3.16	3.25	5.48K
2022-11-15	3.00	3.28	↑$0.28 (9.33%)	2.84	3.37	23.81K
2022-11-14	3.17	3.20	↑$0.03 (0.95%)	3.15	3.21	20.40K
2022-11-11	3.01	3.11	↑$0.10 (3.32%)	2.90	3.19	27.96K
2022-11-10	2.47	2.91	↑$0.44 (17.81%)	2.47	2.91	33.79K
2022-11-09	2.62	2.56	↓$0.06 (-2.29%)	2.56	2.65	28.72K
2022-11-08	2.72	2.62	↓$0.10 (-3.68%)	2.50	2.79	15.81K
2022-11-07	2.71	2.67	↓$0.04 (-1.41%)	2.61	2.71	18.33K
2022-11-04	2.51	2.72	↑$0.21 (8.37%)	2.30	2.80	46.48K
2022-11-03	3.04	3.02	↓$0.02 (-0.70%)	2.83	3.05	11.56K
2022-11-02	3.05	2.93	↓$0.12 (-3.93%)	2.93	3.12	10.59K
2022-11-01	3.15	3.05	↓$0.10 (-3.17%)	3.05	3.25	23.06K
2022-10-31	3.06	2.99	↓$0.07 (-2.29%)	2.99	3.14	2.88K
2022-10-28	2.91	3.06	↑$0.15 (5.15%)	2.75	3.06	11.04K
2022-10-27	3.00	3.00	↓$0.00 (-0.04%)	2.92	3.00	10.04K
2022-10-26	2.99	2.96	↓$0.02 (-0.84%)	2.95	3.23	9.33K
2022-10-25	2.61	2.76	↑$0.15 (5.75%)	2.61	2.81	10.51K
2022-10-24	2.61	2.61	↑$0.00 (0.19%)	2.52	2.67	13.32K
2022-10-21	2.98	2.83	↓$0.15 (-5.03%)	2.70	2.98	12.44K
2022-10-20	2.85	2.85	↑$0.00 (0.00%)	2.79	2.91	5.42K
2022-10-19	2.84	2.76	↓$0.08 (-2.65%)	2.71	2.90	6.14K