Renovacor Inc (RCOR) Stock Profile

Data as of Oct. 8, 2025

$3.20 ($0.00) 0.00%

Renovacor Inc - Daily Information

Click for more stock information on Renovacor Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$3.20
Previous Close	$3.20
High	$3.20
Low	$3.20
Adjusted Open	$3.20
Previous Adjusted Close	$3.20
Adjusted High	$3.20
Adjusted Low	$3.20

Invest in Renovacor Inc (RCOR)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Renovacor Inc

Employee	Position
Magdalene K. Cook	President, Chief Executive Officer & Director
Wendy F. DiCicco	Chief Financial Officer
Matthew Killeen	Chief Scientific Officer
Marc Semigran	Chief Medical Officer
Thomas E. Needham	Independent Director
Joan Lau	Independent Director
Jonas Sven Magnus Grossman	Independent Director
Gregory F. Covino	Independent Director
Edward J. Benz	Independent Director
Gbola Amusa	Independent Director
Kumar Dhanasekharan	Senior Vice President-Technical Operations

Historical Stock Data for Renovacor Inc (RCOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-05	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-12-02	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-12-01	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-11-30	$3.04	$3.20	$3.00	$3.20	$3.20	14,313
2022-11-29	$3.01	$3.10	$2.89	$3.05	$3.05	16,697
2022-11-28	$2.97	$2.99	$2.86	$2.90	$2.90	31,994
2022-11-25	$2.99	$3.07	$2.94	$2.96	$2.96	19,663
2022-11-23	$2.88	$3.23	$2.53	$2.97	$2.97	37,156
2022-11-22	$2.55	$2.86	$2.10	$2.80	$2.80	105,539
2022-11-21	$2.61	$2.74	$2.55	$2.65	$2.65	12,856
2022-11-18	$2.73	$2.79	$2.61	$2.63	$2.63	16,467
2022-11-17	$3.11	$3.11	$2.75	$2.75	$2.75	12,205
2022-11-16	$3.25	$3.25	$3.16	$3.16	$3.16	5,482
2022-11-15	$3.00	$3.37	$2.84	$3.28	$3.28	23,852
2022-11-14	$3.17	$3.23	$3.15	$3.20	$3.20	20,402
2022-11-11	$3.01	$3.19	$2.81	$3.11	$3.11	27,956
2022-11-10	$2.47	$2.91	$2.47	$2.91	$2.91	33,788
2022-11-09	$2.62	$2.65	$2.56	$2.56	$2.56	28,716
2022-11-08	$2.72	$2.79	$2.50	$2.62	$2.62	15,980
2022-11-07	$2.71	$2.71	$2.61	$2.67	$2.67	18,328
2022-11-04	$2.51	$2.80	$2.30	$2.72	$2.72	46,479
2022-11-03	$3.04	$3.05	$2.83	$3.02	$3.02	11,565
2022-11-02	$3.05	$3.12	$2.93	$2.93	$2.93	10,592
2022-11-01	$3.15	$3.33	$3.05	$3.05	$3.05	23,060
2022-10-31	$3.06	$3.09	$2.99	$2.99	$2.99	2,881
2022-10-28	$2.91	$3.06	$2.75	$3.06	$3.06	11,196
2022-10-27	$3.00	$3.00	$2.92	$3.00	$3.00	10,043
2022-10-26	$2.99	$3.23	$2.95	$2.96	$2.96	9,333
2022-10-25	$2.61	$2.81	$2.61	$2.76	$2.76	10,506
2022-10-24	$2.61	$2.67	$2.52	$2.61	$2.61	13,315
2022-10-21	$2.98	$2.98	$2.70	$2.83	$2.83	12,443
2022-10-20	$2.85	$2.91	$2.79	$2.85	$2.85	5,417
2022-10-19	$2.84	$2.90	$2.71	$2.76	$2.76	6,984
2022-10-18	$2.93	$3.05	$2.73	$2.84	$2.84	414,867
2022-10-17	$2.56	$2.83	$2.56	$2.81	$2.81	3,055
2022-10-14	$2.76	$2.76	$2.51	$2.71	$2.71	16,572
2022-10-13	$2.70	$2.80	$2.65	$2.74	$2.74	17,654
2022-10-12	$2.57	$2.88	$2.25	$2.75	$2.75	5,249
2022-10-11	$2.67	$2.70	$2.54	$2.61	$2.61	14,620
2022-10-10	$2.72	$2.73	$2.65	$2.66	$2.66	11,624
2022-10-07	$3.05	$3.05	$2.71	$2.71	$2.71	3,814
2022-10-06	$2.78	$2.99	$2.77	$2.97	$2.97	14,923
2022-10-05	$2.83	$2.83	$2.60	$2.78	$2.78	28,479
2022-10-04	$2.65	$2.85	$2.43	$2.75	$2.75	23,119
2022-10-03	$2.73	$2.73	$2.46	$2.52	$2.52	38,500
2022-09-30	$2.22	$2.58	$2.22	$2.52	$2.52	140,603
2022-09-29	$2.23	$2.24	$2.18	$2.23	$2.23	12,369
2022-09-28	$2.19	$2.30	$2.14	$2.24	$2.24	78,900
2022-09-27	$2.10	$2.20	$2.01	$2.13	$2.13	38,992
2022-09-26	$2.05	$2.09	$1.93	$1.96	$1.96	28,578
2022-09-23	$2.00	$2.02	$1.85	$1.93	$1.93	45,658
2022-09-22	$2.00	$2.07	$1.88	$2.04	$2.04	267,101
2022-09-21	$2.20	$2.21	$1.90	$2.03	$2.03	632,379
2022-09-20	$2.20	$2.30	$2.06	$2.18	$2.18	1,770,535
2022-09-19	$2.05	$2.05	$1.83	$1.90	$1.90	40,871
2022-09-16	$1.96	$2.01	$1.88	$1.88	$1.88	12,489
2022-09-15	$2.01	$2.02	$1.88	$1.99	$1.99	12,759
2022-09-14	$2.24	$2.24	$1.88	$1.88	$1.88	28,721
2022-09-13	$2.34	$2.34	$1.75	$1.75	$1.75	47,417
2022-09-12	$2.00	$2.00	$1.89	$1.90	$1.90	31,232
2022-09-09	$2.00	$2.10	$1.88	$1.89	$1.89	6,935
2022-09-08	$1.80	$1.80	$1.80	$1.80	$1.80	2,028
2022-09-07	$1.88	$1.90	$1.65	$1.90	$1.90	1,966
2022-09-06	$1.95	$1.96	$1.81	$1.96	$1.96	3,495
2022-09-02	$1.76	$1.76	$1.76	$1.76	$1.76	383
2022-09-01	$2.24	$2.24	$1.72	$1.76	$1.76	4,953
2022-08-31	$1.95	$1.95	$1.76	$1.76	$1.76	1,350
2022-08-30	$2.01	$2.10	$1.55	$1.64	$1.64	12,332
2022-08-29	$1.70	$2.01	$1.70	$1.91	$1.91	2,094
2022-08-26	$2.03	$2.07	$1.86	$1.99	$1.99	8,595
2022-08-25	$1.87	$1.88	$1.87	$1.88	$1.88	676
2022-08-24	$1.94	$1.99	$1.85	$1.92	$1.92	2,880
2022-08-23	$1.82	$1.97	$1.78	$1.85	$1.85	4,482
2022-08-22	$1.70	$1.70	$1.70	$1.70	$1.70	154
2022-08-19	$1.70	$1.70	$1.70	$1.70	$1.70	1,149
2022-08-18	$1.65	$1.71	$1.65	$1.68	$1.68	1,533
2022-08-17	$1.74	$1.74	$1.69	$1.69	$1.69	1,852
2022-08-16	$1.75	$1.89	$1.65	$1.65	$1.65	3,666
2022-08-15	$1.74	$1.96	$1.67	$1.68	$1.68	12,865
2022-08-12	$1.82	$1.92	$1.65	$1.71	$1.71	35,574
2022-08-11	$1.78	$1.82	$1.71	$1.82	$1.82	28,772
2022-08-10	$1.85	$1.95	$1.65	$1.84	$1.84	39,176
2022-08-09	$1.86	$2.02	$1.76	$1.80	$1.80	23,834
2022-08-08	$1.72	$1.81	$1.65	$1.76	$1.76	9,129
2022-08-05	$1.67	$1.86	$1.67	$1.77	$1.77	10,972
2022-08-04	$1.90	$1.90	$1.67	$1.86	$1.86	16,803
2022-08-03	$1.84	$1.84	$1.84	$1.84	$1.84	260
2022-08-02	$2.09	$2.09	$1.72	$1.84	$1.84	5,222
2022-08-01	$1.79	$1.79	$1.79	$1.79	$1.79	672
2022-07-29	$1.99	$1.99	$1.73	$1.80	$1.80	13,945
2022-07-28	$1.91	$2.23	$1.83	$1.96	$1.96	3,021
2022-07-27	$2.04	$2.04	$1.87	$1.87	$1.87	2,433
2022-07-26	$2.00	$2.00	$1.86	$1.90	$1.90	3,811
2022-07-25	$2.23	$2.25	$1.94	$1.98	$1.98	15,502
2022-07-22	$2.00	$2.05	$1.91	$2.05	$2.05	10,425
2022-07-21	$2.10	$2.10	$1.90	$2.00	$2.00	9,320
2022-07-20	$2.11	$2.15	$2.05	$2.10	$2.10	5,924
2022-07-19	$2.05	$2.10	$2.00	$2.01	$2.01	11,678
2022-07-18	$2.15	$2.15	$1.99	$1.99	$1.99	3,656
2022-07-15	$2.06	$2.11	$1.99	$2.00	$2.00	3,404
2022-07-14	$2.10	$2.10	$1.94	$1.95	$1.95	8,453
2022-07-13	$2.22	$2.22	$2.01	$2.09	$2.09	2,804
2022-07-12	$2.00	$2.10	$1.99	$2.08	$2.08	6,275
2022-07-11	$2.07	$2.53	$1.92	$2.00	$2.00	10,210
2022-07-08	$2.12	$2.12	$1.80	$1.99	$1.99	2,203
2022-07-07	$1.91	$2.00	$1.80	$1.98	$1.98	12,429
2022-07-06	$2.03	$2.07	$1.83	$1.91	$1.91	7,576
2022-07-05	$2.04	$2.31	$1.85	$1.85	$1.85	5,542
2022-07-01	$2.05	$2.13	$1.84	$1.90	$1.90	9,544
2022-06-30	$2.00	$2.03	$1.98	$2.03	$2.03	3,134
2022-06-29	$1.90	$2.01	$1.86	$1.99	$1.99	5,604
2022-06-28	$1.67	$1.83	$1.67	$1.83	$1.83	1,935
2022-06-27	$1.85	$1.91	$1.80	$1.80	$1.80	22,848
2022-06-24	$2.14	$2.14	$1.80	$1.95	$1.95	73,690
2022-06-23	$2.15	$2.15	$1.82	$1.83	$1.83	2,628
2022-06-22	$2.11	$2.11	$1.81	$1.99	$1.99	8,792
2022-06-21	$1.92	$2.10	$1.81	$1.95	$1.95	59,262
2022-06-17	$1.84	$1.84	$1.46	$1.80	$1.80	8,789
2022-06-16	$1.47	$1.60	$1.47	$1.58	$1.58	2,426
2022-06-15	$1.38	$1.62	$1.34	$1.62	$1.62	9,065
2022-06-14	$1.96	$2.00	$1.52	$1.60	$1.60	11,682
2022-06-13	$1.73	$1.73	$1.41	$1.56	$1.56	13,906
2022-06-10	$1.71	$2.02	$1.71	$1.72	$1.72	2,311
2022-06-09	$1.99	$2.01	$1.98	$2.00	$2.00	2,280
2022-06-08	$1.93	$1.99	$1.91	$1.99	$1.99	3,334
2022-06-07	$1.91	$2.00	$1.91	$1.94	$1.94	5,802
2022-06-06	$2.15	$2.15	$1.97	$1.98	$1.98	3,636
2022-06-03	$2.11	$2.17	$2.00	$2.17	$2.17	1,062
2022-06-02	$1.68	$2.06	$1.68	$1.91	$1.91	6,741
2022-06-01	$2.44	$2.44	$1.95	$2.09	$2.09	10,106
2022-05-31	$2.00	$2.00	$1.91	$1.94	$1.94	12,981
2022-05-27	$1.96	$1.97	$1.96	$1.96	$1.96	4,811
2022-05-26	$2.20	$2.20	$2.04	$2.04	$2.04	1,136
2022-05-25	$1.94	$2.00	$1.94	$1.94	$1.94	16,116
2022-05-24	$2.20	$2.20	$1.96	$2.03	$2.03	9,073
2022-05-23	$2.10	$2.10	$2.10	$2.10	$2.10	1,442
2022-05-20	$2.01	$2.01	$1.96	$1.96	$1.96	2,977
2022-05-19	$2.02	$2.12	$1.95	$1.99	$1.99	1,830
2022-05-18	$2.01	$2.05	$2.01	$2.03	$2.03	4,919
2022-05-17	$2.34	$2.47	$1.96	$1.96	$1.96	58,396
2022-05-16	$2.35	$2.48	$2.22	$2.32	$2.32	36,145
2022-05-13	$2.10	$2.47	$2.10	$2.44	$2.44	68,921
2022-05-12	$2.64	$2.72	$2.40	$2.51	$2.51	7,620
2022-05-11	$2.46	$2.87	$2.18	$2.72	$2.72	52,108
2022-05-10	$3.12	$3.19	$2.27	$2.40	$2.40	75,279
2022-05-09	$3.30	$3.30	$2.99	$3.06	$3.06	24,713
2022-05-06	$3.75	$3.75	$3.75	$3.75	$3.75	543
2022-05-05	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-04	$3.72	$3.75	$3.69	$3.75	$3.75	507
2022-05-03	$3.61	$3.61	$3.55	$3.55	$3.55	4,676
2022-05-02	$3.75	$3.75	$3.75	$3.75	$3.75	52
2022-04-29	$3.75	$3.75	$3.59	$3.75	$3.75	1,210
2022-04-28	$3.76	$3.78	$3.76	$3.78	$3.78	483
2022-04-27	$3.75	$3.75	$3.75	$3.75	$3.75	1,991
2022-04-26	$3.75	$3.75	$3.75	$3.75	$3.75	763
2022-04-25	$3.89	$3.89	$3.62	$3.75	$3.75	2,468
2022-04-22	$3.90	$3.90	$3.90	$3.90	$3.90	29
2022-04-21	$3.90	$3.90	$3.90	$3.90	$3.90	69
2022-04-20	$3.90	$3.90	$3.90	$3.90	$3.90	57
2022-04-19	$3.90	$3.90	$3.90	$3.90	$3.90	5,787
2022-04-18	$3.89	$3.90	$3.89	$3.90	$3.90	3,249
2022-04-14	$3.89	$3.89	$3.89	$3.89	$3.89	96
2022-04-13	$3.70	$3.89	$3.70	$3.89	$3.89	10,513
2022-04-12	$3.59	$3.63	$3.52	$3.61	$3.61	5,663
2022-04-11	$4.00	$4.12	$3.82	$3.82	$3.82	2,668
2022-04-08	$4.05	$4.05	$3.90	$3.90	$3.90	639
2022-04-07	$4.13	$4.13	$4.13	$4.13	$4.13	1,164
2022-04-06	$4.20	$4.20	$4.06	$4.16	$4.16	2,369
2022-04-05	$4.10	$4.10	$4.10	$4.10	$4.10	688
2022-04-04	$4.32	$4.39	$4.06	$4.29	$4.29	6,510
2022-04-01	$4.24	$4.38	$4.07	$4.07	$4.07	3,459
2022-03-31	$4.24	$4.24	$4.24	$4.24	$4.24	157
2022-03-30	$4.45	$4.60	$4.30	$4.30	$4.30	6,029
2022-03-29	$4.47	$4.47	$4.30	$4.30	$4.30	2,939
2022-03-28	$4.12	$4.31	$4.12	$4.30	$4.30	3,362
2022-03-25	$4.23	$4.24	$4.18	$4.23	$4.23	1,520
2022-03-24	$4.30	$4.39	$4.22	$4.22	$4.22	2,827
2022-03-23	$4.44	$4.71	$4.24	$4.37	$4.37	31,522
2022-03-22	$4.60	$4.65	$4.36	$4.36	$4.36	6,308
2022-03-21	$4.01	$4.37	$4.01	$4.26	$4.26	17,516
2022-03-18	$3.95	$4.45	$3.95	$4.30	$4.30	54,444
2022-03-17	$4.41	$4.48	$4.22	$4.22	$4.22	8,784
2022-03-16	$5.00	$5.00	$4.01	$4.02	$4.02	22,844
2022-03-15	$5.13	$5.13	$4.77	$4.77	$4.77	1,159
2022-03-14	$5.40	$5.40	$5.08	$5.08	$5.08	2,556
2022-03-11	$5.88	$5.88	$5.12	$5.13	$5.13	1,285
2022-03-10	$5.46	$5.46	$5.32	$5.40	$5.40	1,337
2022-03-09	$5.13	$5.65	$5.08	$5.65	$5.65	1,797
2022-03-08	$5.05	$5.11	$5.05	$5.11	$5.11	335
2022-03-07	$5.66	$6.13	$5.06	$5.06	$5.06	7,277
2022-03-04	$4.73	$5.59	$4.73	$5.59	$5.59	2,060
2022-03-03	$5.00	$5.15	$5.00	$5.15	$5.15	5,867
2022-03-02	$5.03	$5.25	$5.02	$5.25	$5.25	6,034
2022-03-01	$5.04	$5.17	$5.02	$5.10	$5.10	5,330
2022-02-28	$5.43	$5.45	$4.73	$4.82	$4.82	19,961
2022-02-25	$5.39	$5.52	$5.39	$5.44	$5.44	1,587
2022-02-24	$5.05	$5.82	$5.05	$5.53	$5.53	6,753
2022-02-23	$5.06	$5.32	$5.06	$5.32	$5.32	3,605
2022-02-22	$5.50	$5.50	$5.20	$5.25	$5.25	5,478
2022-02-18	$5.55	$5.76	$5.21	$5.55	$5.55	8,120
2022-02-17	$5.52	$5.73	$5.52	$5.65	$5.65	4,446
2022-02-16	$5.69	$5.69	$5.47	$5.64	$5.64	3,150
2022-02-15	$5.68	$5.83	$5.68	$5.79	$5.79	8,265
2022-02-14	$5.49	$5.75	$5.49	$5.67	$5.67	2,455
2022-02-11	$5.50	$5.75	$5.49	$5.62	$5.62	7,662
2022-02-10	$6.55	$6.68	$5.50	$5.61	$5.61	56,852
2022-02-09	$6.79	$7.00	$6.60	$6.75	$6.75	14,661
2022-02-08	$6.64	$7.16	$6.19	$6.84	$6.84	9,719
2022-02-07	$6.23	$6.68	$5.61	$6.44	$6.44	23,122
2022-02-04	$6.40	$6.50	$6.25	$6.50	$6.50	2,502
2022-02-03	$6.75	$6.75	$6.54	$6.54	$6.54	6,903
2022-02-02	$6.69	$7.08	$6.60	$6.76	$6.76	14,833
2022-02-01	$7.00	$7.41	$6.97	$7.00	$7.00	62,505
2022-01-31	$7.29	$7.47	$6.51	$6.85	$6.85	103,487
2022-01-28	$6.35	$6.97	$6.35	$6.97	$6.97	972
2022-01-27	$6.38	$6.92	$6.07	$6.42	$6.42	16,545
2022-01-26	$6.76	$6.76	$6.23	$6.47	$6.47	12,674
2022-01-25	$6.95	$7.62	$6.75	$6.76	$6.76	12,865
2022-01-24	$6.79	$6.79	$5.21	$6.45	$6.45	46,020
2022-01-21	$7.05	$7.22	$6.96	$7.22	$7.22	11,751
2022-01-20	$7.87	$8.07	$7.34	$7.40	$7.40	8,562
2022-01-19	$8.66	$8.66	$7.74	$7.95	$7.95	16,947
2022-01-18	$7.82	$8.25	$7.82	$8.23	$8.23	70,932
2022-01-14	$7.87	$8.23	$7.75	$7.81	$7.81	185,435
2022-01-13	$7.75	$8.13	$7.75	$7.80	$7.80	2,156
2022-01-12	$7.65	$8.08	$7.65	$7.75	$7.75	19,283
2022-01-11	$7.51	$7.90	$7.31	$7.65	$7.65	3,597
2022-01-10	$7.96	$7.96	$7.53	$7.63	$7.63	10,802
2022-01-07	$8.21	$8.25	$7.78	$7.89	$7.89	8,475
2022-01-06	$8.00	$8.08	$8.00	$8.08	$8.08	51,832
2022-01-05	$8.60	$8.60	$7.68	$8.00	$8.00	107,458
2022-01-04	$8.38	$8.38	$7.99	$8.00	$8.00	10,493
2022-01-03	$8.40	$8.52	$7.80	$8.15	$8.15	10,579
2021-12-31	$8.23	$8.23	$7.70	$7.70	$7.70	5,178
2021-12-30	$8.09	$8.09	$8.00	$8.00	$8.00	5,959
2021-12-29	$8.03	$8.48	$8.00	$8.00	$8.00	5,393
2021-12-28	$8.25	$8.25	$8.04	$8.04	$8.04	3,809
2021-12-27	$7.93	$8.24	$7.93	$8.12	$8.12	13,839
2021-12-23	$8.32	$9.01	$7.87	$8.10	$8.10	88,737
2021-12-22	$8.04	$8.40	$7.95	$8.09	$8.09	7,775
2021-12-21	$8.02	$8.25	$7.98	$7.98	$7.98	10,252
2021-12-20	$7.57	$8.21	$7.41	$7.99	$7.99	157,727
2021-12-17	$8.35	$8.86	$7.66	$7.75	$7.75	258,961
2021-12-16	$8.55	$9.00	$8.36	$8.53	$8.53	34,805
2021-12-15	$9.01	$9.01	$8.00	$8.56	$8.56	64,038
2021-12-14	$9.00	$9.11	$7.91	$8.48	$8.48	33,852
2021-12-13	$9.22	$9.65	$8.68	$9.16	$9.16	32,622
2021-12-10	$9.40	$9.74	$8.90	$9.02	$9.02	38,149
2021-12-09	$9.28	$9.59	$9.13	$9.23	$9.23	33,543
2021-12-08	$8.09	$9.46	$8.02	$9.39	$9.39	57,527
2021-12-07	$8.61	$9.10	$8.59	$9.07	$9.07	46,229
2021-12-06	$8.60	$8.66	$8.45	$8.58	$8.58	65,625
2021-12-03	$8.62	$8.69	$8.35	$8.39	$8.39	14,869
2021-12-02	$9.34	$9.34	$8.30	$8.60	$8.60	22,634
2021-12-01	$8.75	$8.75	$8.25	$8.62	$8.62	24,341
2021-11-30	$8.74	$8.87	$8.20	$8.80	$8.80	16,351
2021-11-29	$8.75	$8.95	$8.60	$8.60	$8.60	33,682
2021-11-26	$8.66	$8.96	$8.46	$8.75	$8.75	10,151
2021-11-24	$9.18	$9.18	$8.59	$8.66	$8.66	14,466
2021-11-23	$8.73	$9.00	$8.55	$8.74	$8.74	28,148
2021-11-22	$8.35	$8.89	$8.10	$8.73	$8.73	16,561
2021-11-19	$8.98	$8.98	$8.13	$8.65	$8.65	7,177
2021-11-18	$9.00	$9.00	$8.66	$8.86	$8.86	8,247
2021-11-17	$9.08	$9.24	$8.85	$8.85	$8.85	33,821
2021-11-16	$8.98	$9.29	$8.84	$9.00	$9.00	63,068
2021-11-15	$9.70	$9.70	$8.78	$9.02	$9.02	9,929
2021-11-12	$8.49	$9.04	$8.20	$8.87	$8.87	14,135
2021-11-11	$8.80	$8.80	$8.25	$8.60	$8.60	9,917
2021-11-10	$8.12	$8.85	$8.12	$8.57	$8.57	13,507
2021-11-09	$8.50	$8.80	$8.25	$8.61	$8.61	38,212
2021-11-08	$8.38	$8.46	$7.81	$8.30	$8.30	111,870
2021-11-05	$8.28	$8.48	$8.28	$8.40	$8.40	35,939
2021-11-04	$8.24	$8.30	$7.98	$8.30	$8.30	98,034
2021-11-03	$7.61	$8.00	$7.61	$8.00	$8.00	8,117
2021-11-02	$7.54	$8.00	$7.52	$7.79	$7.79	22,934
2021-11-01	$7.54	$7.89	$7.45	$7.50	$7.50	38,196
2021-10-29	$7.30	$7.76	$7.30	$7.35	$7.35	5,428
2021-10-28	$7.57	$7.57	$7.44	$7.57	$7.57	4,501
2021-10-27	$8.00	$8.00	$7.22	$7.30	$7.30	13,889
2021-10-26	$7.13	$7.51	$7.13	$7.40	$7.40	13,029
2021-10-25	$7.12	$7.45	$7.12	$7.19	$7.19	10,409
2021-10-22	$7.08	$7.43	$6.95	$7.26	$7.26	17,271
2021-10-21	$7.15	$7.35	$7.10	$7.10	$7.10	13,333
2021-10-20	$7.06	$8.06	$7.06	$7.31	$7.31	40,846
2021-10-19	$6.88	$7.40	$6.85	$6.99	$6.99	22,201
2021-10-18	$8.28	$8.30	$6.89	$6.99	$6.99	79,939
2021-10-15	$8.53	$8.53	$7.95	$8.12	$8.12	17,596
2021-10-14	$8.30	$8.69	$7.70	$8.06	$8.06	66,313
2021-10-13	$8.21	$8.58	$7.65	$7.93	$7.93	21,290
2021-10-12	$8.12	$8.62	$7.60	$8.20	$8.20	34,110
2021-10-11	$8.45	$9.01	$7.85	$8.24	$8.24	33,786
2021-10-08	$8.40	$8.40	$7.58	$7.74	$7.74	11,339
2021-10-07	$8.32	$8.90	$8.06	$8.25	$8.25	11,840
2021-10-06	$8.48	$8.48	$8.10	$8.10	$8.10	5,403
2021-10-05	$8.89	$9.07	$8.44	$8.44	$8.44	13,404
2021-10-04	$9.23	$9.48	$8.60	$8.90	$8.90	35,215
2021-10-01	$9.40	$9.56	$9.12	$9.16	$9.16	18,329
2021-09-30	$9.44	$9.44	$9.00	$9.05	$9.05	11,595
2021-09-29	$9.87	$10.47	$9.50	$9.75	$9.75	43,253
2021-09-28	$9.55	$9.89	$9.30	$9.80	$9.80	34,271
2021-09-27	$9.57	$9.80	$9.14	$9.47	$9.47	25,936
2021-09-24	$9.81	$9.81	$9.19	$9.48	$9.48	12,198
2021-09-23	$10.12	$10.12	$9.65	$9.89	$9.89	39,802
2021-09-22	$10.28	$10.28	$9.91	$10.11	$10.11	25,419
2021-09-21	$10.11	$10.37	$9.76	$10.21	$10.21	177,318
2021-09-20	$10.50	$10.50	$9.23	$10.16	$10.16	177,397
2021-09-17	$10.60	$10.60	$9.80	$10.42	$10.42	141,158
2021-09-16	$9.70	$10.74	$8.95	$10.65	$10.65	253,280
2021-09-15	$8.72	$9.09	$8.30	$9.09	$9.09	85,422
2021-09-14	$8.56	$8.79	$8.50	$8.67	$8.67	61,131
2021-09-13	$8.45	$8.94	$7.68	$8.50	$8.50	82,183
2021-09-10	$9.07	$9.36	$8.49	$8.62	$8.62	48,931
2021-09-09	$9.64	$9.82	$8.78	$9.16	$9.16	123,717
2021-09-08	$8.80	$10.39	$8.01	$9.72	$9.72	258,906
2021-09-07	$7.89	$8.59	$7.70	$8.35	$8.35	125,106
2021-09-03	$8.15	$8.22	$7.49	$7.73	$7.73	117,757
2021-09-02	$9.35	$9.35	$8.06	$8.41	$8.41	242,664
2021-09-01	$10.02	$10.02	$8.78	$9.36	$9.36	110,032
2021-08-31	$10.00	$10.10	$9.32	$9.62	$9.62	61,270
2021-08-30	$9.82	$10.52	$9.13	$10.15	$10.15	215,245
2021-08-27	$10.00	$10.30	$9.90	$9.99	$9.99	328,636
2021-08-26	$9.99	$10.25	$9.65	$10.02	$10.02	588,566
2021-08-25	$9.97	$9.97	$9.95	$9.95	$9.95	13,501
2021-08-24	$9.95	$9.95	$9.95	$9.95	$9.95	50,500
2021-08-23	$9.95	$9.97	$9.95	$9.96	$9.96	22,214
2021-08-20	$9.95	$9.96	$9.95	$9.95	$9.95	38,758
2021-08-19	$9.95	$9.96	$9.95	$9.95	$9.95	5,201
2021-08-18	$9.99	$9.99	$9.96	$9.97	$9.97	304
2021-08-17	$9.97	$9.98	$9.97	$9.97	$9.97	4,392
2021-08-16	$10.01	$10.01	$9.97	$10.00	$10.00	2,749
2021-08-13	$9.99	$10.06	$9.98	$10.00	$10.00	12,002
2021-08-12	$10.09	$10.09	$10.00	$10.00	$10.00	33,409
2021-08-11	$9.97	$10.02	$9.97	$10.02	$10.02	4,497
2021-08-10	$9.96	$10.05	$9.95	$9.97	$9.97	9,272
2021-08-09	$10.05	$10.05	$10.05	$10.05	$10.05	2
2021-08-06	$10.05	$10.05	$10.05	$10.05	$10.05	2
2021-08-05	$10.09	$10.09	$10.01	$10.05	$10.05	7,432
2021-08-04	$9.97	$10.02	$9.97	$10.02	$10.02	500
2021-08-03	$10.08	$10.10	$9.96	$10.10	$10.10	12,824
2021-08-02	$10.09	$10.09	$10.09	$10.09	$10.09	520
2021-07-30	$9.94	$9.94	$9.94	$9.94	$9.94	121
2021-07-29	$9.93	$9.93	$9.93	$9.93	$9.93	432
2021-07-28	$10.10	$10.10	$10.09	$10.10	$10.10	4,641
2021-07-27	$9.91	$9.91	$9.91	$9.91	$9.91	253
2021-07-26	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-07-23	$10.10	$10.10	$10.10	$10.10	$10.10	0
2021-07-22	$10.10	$10.11	$10.09	$10.10	$10.10	57,939
2021-07-21	$10.10	$10.10	$10.10	$10.10	$10.10	45,004
2021-07-20	$10.10	$10.10	$10.08	$10.10	$10.10	59,426
2021-07-19	$10.04	$10.10	$9.99	$10.10	$10.10	276,737
2021-07-16	$10.05	$10.10	$9.98	$10.10	$10.10	16,808
2021-07-15	$10.10	$10.10	$10.10	$10.10	$10.10	99
2021-07-14	$10.10	$10.10	$10.10	$10.10	$10.10	2
2021-07-13	$10.10	$10.10	$10.10	$10.10	$10.10	11
2021-07-12	$10.10	$10.10	$10.10	$10.10	$10.10	100,003
2021-07-09	$10.02	$10.05	$10.02	$10.05	$10.05	4,245
2021-07-08	$9.90	$9.91	$9.90	$9.91	$9.91	275
2021-07-07	$9.91	$9.91	$9.91	$9.91	$9.91	201,000
2021-07-06	$9.97	$9.97	$9.95	$9.95	$9.95	1,506
2021-07-02	$9.96	$9.96	$9.96	$9.96	$9.96	75
2021-07-01	$9.96	$9.96	$9.96	$9.96	$9.96	22
2021-06-30	$9.96	$9.96	$9.96	$9.96	$9.96	0
2021-06-29	$9.96	$9.96	$9.96	$9.96	$9.96	0
2021-06-28	$9.96	$9.96	$9.96	$9.96	$9.96	62
2021-06-25	$9.99	$10.00	$9.96	$9.96	$9.96	2,658
2021-06-24	$9.90	$10.01	$9.90	$10.01	$10.01	1,711
2021-06-23	$9.91	$9.91	$9.91	$9.91	$9.91	250
2021-06-22	$9.94	$9.95	$9.94	$9.94	$9.94	1,059
2021-06-21	$9.95	$9.97	$9.94	$9.94	$9.94	1,223
2021-06-18	$10.00	$10.01	$10.00	$10.00	$10.00	10,202
2021-06-17	$10.02	$10.02	$9.95	$9.95	$9.95	31,200
2021-06-16	$10.06	$10.07	$10.06	$10.07	$10.07	3,108
2021-06-15	$10.02	$10.06	$10.02	$10.05	$10.05	8,675
2021-06-14	$10.02	$10.02	$10.02	$10.02	$10.02	601
2021-06-11	$10.10	$10.10	$10.02	$10.02	$10.02	6,625
2021-06-10	$10.00	$10.00	$10.00	$10.00	$10.00	119
2021-06-09	$10.00	$10.00	$10.00	$10.00	$10.00	40
2021-06-08	$10.00	$10.00	$10.00	$10.00	$10.00	13,126
2021-06-07	$10.01	$10.01	$10.00	$10.00	$10.00	493
2021-06-04	$10.10	$10.10	$10.02	$10.02	$10.02	807
2021-06-03	$10.00	$10.01	$10.00	$10.01	$10.01	323
2021-06-02	$10.06	$10.06	$10.06	$10.06	$10.06	160
2021-06-01	$10.00	$10.00	$10.00	$10.00	$10.00	810
2021-05-28	$10.01	$10.01	$10.00	$10.00	$10.00	604
2021-05-27	$10.12	$10.12	$10.12	$10.12	$10.12	144
2021-05-26	$10.09	$10.12	$10.09	$10.12	$10.12	825
2021-05-25	$10.09	$10.10	$10.09	$10.10	$10.10	15,729
2021-05-24	$10.13	$10.13	$10.13	$10.13	$10.13	0
2021-05-21	$10.13	$10.13	$10.13	$10.13	$10.13	24
2021-05-20	$10.13	$10.13	$10.13	$10.13	$10.13	701
2021-05-19	$10.10	$10.10	$10.10	$10.10	$10.10	198
2021-05-18	$10.05	$10.10	$10.03	$10.10	$10.10	8,934
2021-05-17	$10.10	$10.10	$10.09	$10.10	$10.10	682
2021-05-14	$10.01	$10.10	$10.01	$10.10	$10.10	1,339
2021-05-13	$10.00	$10.00	$10.00	$10.00	$10.00	10,474
2021-05-12	$10.00	$10.00	$10.00	$10.00	$10.00	1,001
2021-05-11	$10.00	$10.01	$10.00	$10.00	$10.00	3,729
2021-05-10	$10.10	$10.10	$10.10	$10.10	$10.10	13,167
2021-05-07	$10.10	$10.10	$10.10	$10.10	$10.10	10,817
2021-05-06	$10.14	$10.14	$10.10	$10.10	$10.10	2,253
2021-05-05	$10.10	$10.14	$10.10	$10.10	$10.10	12,742
2021-05-04	$10.11	$10.11	$10.06	$10.10	$10.10	52,250
2021-05-03	$10.13	$10.13	$10.11	$10.12	$10.12	2,735
2021-04-30	$10.10	$10.13	$10.10	$10.12	$10.12	6,500
2021-04-29	$10.10	$10.10	$9.96	$10.10	$10.10	145,028
2021-04-28	$10.10	$10.16	$10.10	$10.16	$10.16	6,699
2021-04-27	$10.10	$10.11	$10.10	$10.10	$10.10	4,380
2021-04-26	$10.15	$10.15	$10.15	$10.15	$10.15	120
2021-04-23	$10.12	$10.17	$10.09	$10.15	$10.15	48,738
2021-04-22	$9.99	$10.09	$9.95	$10.09	$10.09	10,154
2021-04-21	$10.05	$10.08	$9.96	$10.05	$10.05	17,825
2021-04-20	$10.07	$10.07	$9.98	$10.02	$10.02	562
2021-04-19	$10.10	$10.17	$10.08	$10.10	$10.10	48,368
2021-04-16	$10.18	$10.18	$10.15	$10.17	$10.17	5,406
2021-04-15	$10.17	$10.20	$10.15	$10.15	$10.15	36,627
2021-04-14	$10.15	$10.16	$10.15	$10.16	$10.16	17,091
2021-04-13	$10.15	$10.17	$10.15	$10.15	$10.15	10,898
2021-04-12	$10.05	$10.16	$10.05	$10.16	$10.16	26,157
2021-04-09	$10.06	$10.14	$10.05	$10.14	$10.14	63,650
2021-04-08	$10.05	$10.13	$10.05	$10.13	$10.13	3,680
2021-04-07	$10.19	$10.20	$10.08	$10.10	$10.10	40,828
2021-04-06	$10.13	$10.13	$10.13	$10.13	$10.13	1,658
2021-04-05	$10.12	$10.17	$10.12	$10.12	$10.12	4,151
2021-04-01	$10.00	$10.18	$10.00	$10.17	$10.17	25,493
2021-03-31	$10.05	$10.09	$10.05	$10.05	$10.05	21,573
2021-03-30	$10.10	$10.10	$10.05	$10.08	$10.08	69,072
2021-03-29	$10.39	$10.39	$10.10	$10.12	$10.12	5,860
2021-03-26	$10.15	$10.15	$10.10	$10.11	$10.11	3,688
2021-03-25	$10.15	$10.20	$10.04	$10.15	$10.15	493,831
2021-03-24	$10.05	$10.29	$10.05	$10.20	$10.20	377,243
2021-03-23	$10.06	$10.25	$10.05	$10.10	$10.10	2,327,975
2021-03-22	$9.97	$10.02	$9.97	$10.02	$10.02	12,681
2021-03-19	$10.00	$10.00	$10.00	$10.00	$10.00	750
2021-03-18	$10.03	$10.05	$10.00	$10.00	$10.00	35,053
2021-03-17	$9.98	$10.03	$9.95	$10.02	$10.02	28,395
2021-03-16	$10.05	$10.05	$10.02	$10.02	$10.02	1,583
2021-03-15	$10.01	$10.13	$9.98	$9.98	$9.98	31,522
2021-03-12	$10.05	$10.05	$10.00	$10.05	$10.05	23,916
2021-03-11	$10.05	$10.06	$9.96	$10.05	$10.05	47,509
2021-03-10	$10.12	$10.18	$10.11	$10.12	$10.12	7,686
2021-03-09	$10.01	$10.23	$9.98	$10.22	$10.22	24,741
2021-03-08	$10.01	$10.14	$10.01	$10.12	$10.12	8,269
2021-03-05	$10.05	$10.07	$10.00	$10.07	$10.07	14,135
2021-03-04	$9.95	$10.04	$9.95	$10.00	$10.00	43,244
2021-03-03	$10.22	$10.24	$9.95	$9.96	$9.96	130,932
2021-03-02	$10.41	$10.46	$10.18	$10.18	$10.18	53,417
2021-03-01	$10.90	$10.90	$10.38	$10.40	$10.40	110,755
2021-02-26	$10.37	$10.52	$10.32	$10.35	$10.35	29,036
2021-02-25	$10.65	$10.65	$10.40	$10.40	$10.40	65,559
2021-02-24	$10.76	$11.00	$10.62	$10.66	$10.66	62,650
2021-02-23	$10.76	$10.76	$10.50	$10.63	$10.63	2,081
2021-02-22	$10.84	$10.85	$10.66	$10.66	$10.66	291,277
2021-02-19	$10.94	$10.94	$10.80	$10.84	$10.84	67,143
2021-02-18	$10.76	$10.87	$10.71	$10.84	$10.84	5,299
2021-02-17	$10.77	$10.86	$10.67	$10.70	$10.70	16,112
2021-02-16	$10.77	$10.99	$10.67	$10.76	$10.76	7,792
2021-02-12	$10.88	$10.93	$10.76	$10.77	$10.77	37,738
2021-02-11	$10.85	$10.88	$10.74	$10.79	$10.79	17,577
2021-02-10	$10.66	$10.85	$10.62	$10.65	$10.65	12,326
2021-02-09	$10.62	$10.74	$10.55	$10.74	$10.74	40,455
2021-02-08	$10.55	$10.84	$10.55	$10.62	$10.62	9,300
2021-02-05	$10.50	$10.85	$10.50	$10.65	$10.65	13,764
2021-02-04	$10.51	$10.57	$10.51	$10.55	$10.55	1,988
2021-02-03	$10.44	$10.62	$10.44	$10.50	$10.50	5,452
2021-02-02	$10.61	$10.78	$10.20	$10.38	$10.38	17,089
2021-02-01	$10.65	$11.12	$10.20	$10.60	$10.60	42,264
2021-01-29	$10.21	$10.21	$10.21	$10.21	$10.21	828
2021-01-28	$10.39	$10.39	$10.21	$10.21	$10.21	4,025
2021-01-27	$10.25	$10.40	$10.22	$10.27	$10.27	6,654
2021-01-26	$10.45	$10.59	$10.45	$10.50	$10.50	15,568
2021-01-25	$10.45	$10.56	$10.23	$10.23	$10.23	4,347
2021-01-22	$10.50	$10.61	$10.50	$10.61	$10.61	54,152
2021-01-21	$10.50	$10.53	$10.50	$10.50	$10.50	53,814
2021-01-20	$10.50	$10.53	$10.50	$10.50	$10.50	62,770
2021-01-19	$10.50	$10.65	$10.50	$10.63	$10.63	19,460
2021-01-15	$10.50	$10.65	$10.50	$10.50	$10.50	15,616
2021-01-14	$10.50	$10.65	$10.50	$10.50	$10.50	15,127
2021-01-13	$10.33	$10.70	$10.31	$10.42	$10.42	30,033
2021-01-12	$10.34	$10.43	$10.26	$10.40	$10.40	16,448
2021-01-11	$10.19	$10.49	$10.18	$10.49	$10.49	25,986
2021-01-08	$10.28	$10.33	$10.25	$10.33	$10.33	12,081
2021-01-07	$10.24	$10.28	$10.23	$10.28	$10.28	730
2021-01-06	$10.16	$10.28	$10.15	$10.28	$10.28	8,947
2021-01-05	$10.21	$10.27	$10.20	$10.22	$10.22	9,761
2021-01-04	$10.25	$10.26	$10.15	$10.26	$10.26	21,193
2020-12-31	$10.17	$10.20	$10.16	$10.20	$10.20	2,074
2020-12-30	$10.20	$10.20	$10.20	$10.20	$10.20	537
2020-12-29	$10.25	$10.25	$10.20	$10.20	$10.20	15,528
2020-12-28	$10.31	$10.31	$10.25	$10.25	$10.25	3,867
2020-12-24	$10.29	$10.30	$10.29	$10.30	$10.30	3,204
2020-12-23	$10.24	$10.30	$10.23	$10.29	$10.29	2,851
2020-12-22	$10.24	$10.24	$10.24	$10.24	$10.24	204
2020-12-21	$10.14	$10.20	$10.08	$10.15	$10.15	50,411
2020-12-18	$10.15	$10.23	$10.15	$10.15	$10.15	15,928
2020-12-17	$10.15	$10.16	$10.15	$10.15	$10.15	821
2020-12-16	$10.05	$10.26	$10.04	$10.26	$10.26	93,511
2020-12-15	$10.04	$10.04	$10.01	$10.01	$10.01	1,115
2020-12-14	$9.91	$10.13	$9.90	$10.09	$10.09	2,329
2020-12-11	$9.93	$9.95	$9.93	$9.95	$9.95	1,872
2020-12-10	$9.96	$10.03	$9.90	$10.01	$10.01	4,001
2020-12-09	$10.02	$10.02	$9.94	$9.99	$9.99	4,977
2020-12-08	$9.95	$10.02	$9.90	$10.01	$10.01	51,074
2020-12-07	$9.95	$9.95	$9.95	$9.95	$9.95	1,258
2020-12-04	$9.95	$9.95	$9.85	$9.94	$9.94	4,767
2020-12-03	$9.93	$9.93	$9.93	$9.93	$9.93	31
2020-12-02	$9.93	$9.93	$9.93	$9.93	$9.93	546
2020-12-01	$9.89	$9.92	$9.89	$9.92	$9.92	3,229
2020-11-30	$9.95	$9.95	$9.88	$9.95	$9.95	1,539
2020-11-27	$9.90	$9.90	$9.86	$9.90	$9.90	4,125
2020-11-25	$9.88	$9.88	$9.85	$9.85	$9.85	654
2020-11-24	$9.83	$9.90	$9.83	$9.90	$9.90	12,902
2020-11-23	$9.85	$9.85	$9.79	$9.80	$9.80	22,757
2020-11-20	$9.80	$9.80	$9.78	$9.80	$9.80	13,411
2020-11-19	$9.75	$9.80	$9.75	$9.80	$9.80	733
2020-11-18	$9.80	$9.80	$9.80	$9.80	$9.80	150
2020-11-17	$9.80	$9.80	$9.80	$9.80	$9.80	27
2020-11-16	$9.80	$9.80	$9.80	$9.80	$9.80	0
2020-11-13	$9.80	$9.80	$9.80	$9.80	$9.80	500
2020-11-12	$9.80	$9.80	$9.78	$9.78	$9.78	2,199
2020-11-11	$9.80	$9.80	$9.80	$9.80	$9.80	191
2020-11-10	$9.78	$9.80	$9.75	$9.78	$9.78	102,123
2020-11-09	$9.80	$9.84	$9.80	$9.80	$9.80	2,885
2020-11-06	$9.78	$9.80	$9.78	$9.80	$9.80	1,137
2020-11-05	$9.80	$9.99	$9.79	$9.79	$9.79	30,616
2020-11-04	$9.80	$9.81	$9.79	$9.79	$9.79	9,100
2020-11-03	$9.80	$9.81	$9.79	$9.79	$9.79	6,300
2020-11-02	$9.81	$9.82	$9.80	$9.80	$9.80	3,600
2020-10-30	$9.78	$9.80	$9.75	$9.78	$9.78	9,400
2020-10-29	$9.80	$9.80	$9.80	$9.80	$9.80	1,001
2020-10-28	$9.85	$9.85	$9.85	$9.85	$9.85	2,001
2020-10-27	$9.82	$9.82	$9.82	$9.82	$9.82	12
2020-10-26	$9.82	$9.82	$9.82	$9.82	$9.82	1,226
2020-10-23	$9.80	$9.85	$9.78	$9.85	$9.85	6,533
2020-10-22	$10.36	$10.36	$9.74	$9.76	$9.76	6,072
2020-10-21	$9.90	$9.90	$9.76	$9.77	$9.77	1,600
2020-10-20	$9.81	$9.81	$9.81	$9.81	$9.81	0
2020-10-19	$10.62	$10.62	$9.81	$9.81	$9.81	1,487
2020-10-16	$9.78	$10.34	$9.72	$9.72	$9.72	1,730
2020-10-15	$9.78	$9.78	$9.78	$9.78	$9.78	111
2020-10-14	$9.75	$9.78	$9.75	$9.78	$9.78	10,533
2020-10-13	$9.81	$9.81	$9.75	$9.76	$9.76	10,224
2020-10-12	$9.75	$9.77	$9.75	$9.75	$9.75	16,767
2020-10-09	$9.82	$9.82	$9.76	$9.76	$9.76	5,234
2020-10-08	$9.80	$9.80	$9.80	$9.80	$9.80	1
2020-10-07	$9.85	$9.85	$9.78	$9.80	$9.80	883
2020-10-06	$9.80	$9.80	$9.78	$9.78	$9.78	2,001
2020-10-05	$9.82	$9.85	$9.82	$9.84	$9.84	1,925
2020-10-02	$9.82	$9.88	$9.82	$9.88	$9.88	4,010
2020-10-01	$9.79	$10.00	$9.77	$9.89	$9.89	15,800
2020-09-30	$9.85	$9.85	$9.78	$9.79	$9.79	8,376
2020-09-29	$9.78	$9.78	$9.78	$9.78	$9.78	2,215
2020-09-28	$9.89	$9.89	$9.89	$9.89	$9.89	296
2020-09-25	$9.77	$9.77	$9.77	$9.77	$9.77	1,012
2020-09-24	$9.90	$9.90	$9.77	$9.81	$9.81	16,219
2020-09-23	$9.86	$9.86	$9.76	$9.84	$9.84	107,265
2020-09-22	$9.78	$9.80	$9.77	$9.80	$9.80	1,600
2020-09-21	$9.95	$9.95	$9.95	$9.95	$9.95	68
2020-09-18	$9.95	$9.95	$9.90	$9.95	$9.95	10,007
2020-09-17	$9.86	$9.91	$9.81	$9.91	$9.91	15,004
2020-09-16	$10.01	$10.01	$9.85	$9.85	$9.85	6,896
2020-09-15	$9.88	$10.01	$9.85	$10.01	$10.01	10,894
2020-09-14	$9.88	$9.90	$9.87	$9.90	$9.90	2,320
2020-09-11	$9.92	$9.92	$9.85	$9.85	$9.85	5,400
2020-09-10	$9.90	$9.90	$9.90	$9.90	$9.90	100
2020-09-09	$9.77	$9.90	$9.77	$9.89	$9.89	4,201
2020-09-08	$9.87	$9.93	$9.82	$9.88	$9.88	2,632
2020-09-04	$10.49	$10.49	$10.49	$10.49	$10.49	446
2020-09-03	$9.81	$9.82	$9.81	$9.82	$9.82	5,077
2020-09-02	$9.80	$9.80	$9.80	$9.80	$9.80	9,150
2020-09-01	$9.80	$9.80	$9.80	$9.80	$9.80	4,860
2020-08-31	$9.80	$9.80	$9.80	$9.80	$9.80	4,812
2020-08-28	$9.85	$9.85	$9.85	$9.85	$9.85	13
2020-08-27	$9.80	$9.85	$9.80	$9.85	$9.85	23,101
2020-08-26	$9.80	$9.89	$9.80	$9.89	$9.89	2,175
2020-08-25	$9.90	$9.90	$9.81	$9.89	$9.89	9,652
2020-08-24	$9.84	$9.84	$9.83	$9.84	$9.84	3,100
2020-08-21	$9.79	$9.82	$9.77	$9.82	$9.82	15,614
2020-08-20	$9.82	$9.82	$9.79	$9.79	$9.79	12,537
2020-08-19	$9.85	$9.85	$9.85	$9.85	$9.85	720
2020-08-18	$9.88	$9.88	$9.88	$9.88	$9.88	1
2020-08-17	$9.90	$9.90	$9.86	$9.88	$9.88	6,006
2020-08-14	$9.84	$9.88	$9.83	$9.86	$9.86	10,230
2020-08-13	$9.84	$9.84	$9.80	$9.84	$9.84	9,911
2020-08-12	$9.89	$9.89	$9.80	$9.85	$9.85	14,943
2020-08-11	$9.90	$9.90	$9.85	$9.85	$9.85	1,866
2020-08-10	$9.95	$9.95	$9.95	$9.95	$9.95	202
2020-08-07	$9.95	$9.98	$9.95	$9.98	$9.98	714
2020-08-06	$10.15	$10.15	$9.85	$9.95	$9.95	55,716
2020-08-05	$10.02	$10.02	$9.90	$9.90	$9.90	2,913
2020-08-04	$9.90	$10.10	$9.90	$10.02	$10.02	42,389
2020-08-03	$9.90	$9.90	$9.90	$9.90	$9.90	5,000
2020-07-31	$10.08	$10.10	$9.90	$10.05	$10.05	11,833
2020-07-30	$9.91	$10.00	$9.91	$10.00	$10.00	5,120
2020-07-29	$10.00	$10.19	$10.00	$10.19	$10.19	381
2020-07-28	$10.20	$10.20	$10.20	$10.20	$10.20	354
2020-07-27	$10.18	$10.18	$10.14	$10.14	$10.14	8,077
2020-07-24	$10.25	$10.25	$10.18	$10.18	$10.18	11,334
2020-07-23	$10.15	$10.25	$10.00	$10.25	$10.25	25,713
2020-07-22	$10.11	$10.15	$10.00	$10.00	$10.00	7,920
2020-07-21	$10.07	$10.07	$10.00	$10.05	$10.05	11,852
2020-07-20	$10.07	$10.07	$10.01	$10.01	$10.01	20,902
2020-07-17	$10.05	$10.10	$10.03	$10.05	$10.05	38,600
2020-07-16	$10.12	$10.12	$10.12	$10.12	$10.12	0
2020-07-15	$10.48	$10.48	$10.12	$10.12	$10.12	35,300
2020-07-14	$10.41	$10.41	$9.93	$10.09	$10.09	8,400
2020-07-13	$10.22	$10.22	$10.22	$10.22	$10.22	2,300
2020-07-10	$10.10	$10.15	$10.10	$10.10	$10.10	13,500
2020-07-09	$11.00	$11.37	$10.05	$10.05	$10.05	2,300
2020-07-08	$10.15	$10.15	$10.15	$10.15	$10.15	160
2020-07-07	$10.00	$10.05	$10.00	$10.05	$10.05	850
2020-07-06	$10.00	$10.00	$10.00	$10.00	$10.00	200
2020-07-02	$9.99	$10.00	$9.99	$10.00	$10.00	590
2020-07-01	$10.05	$10.05	$10.05	$10.05	$10.05	250
2020-06-30	$10.15	$10.30	$9.86	$9.93	$9.93	1,900
2020-06-29	$10.10	$10.11	$9.98	$10.08	$10.08	5,200
2020-06-26	$9.93	$9.93	$9.93	$9.93	$9.93	40
2020-06-25	$9.93	$9.93	$9.93	$9.93	$9.93	195
2020-06-24	$9.93	$10.20	$9.93	$10.10	$10.10	682
2020-06-23	$10.78	$10.78	$10.02	$10.02	$10.02	6,377
2020-06-22	$9.65	$9.81	$9.58	$9.81	$9.81	204,252

Renovacor Inc (RCOR) Exchange: NYSE MKT