Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
5.70
-0.78 (-12.04%)
At close: Nov 20, 2024, 4:00 PM
5.67
-0.03 (-0.53%)
Pre-market: Nov 21, 2024, 4:08 AM EST

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.436.655.695.705.70-12.04%89,359
Nov 19, 20246.256.715.786.486.48-1.82%132,684
Nov 18, 20246.496.605.756.606.607.67%233,307
Nov 15, 20246.036.295.696.136.130.49%31,544
Nov 14, 20246.106.515.756.106.10-3.17%61,170
Nov 13, 20246.296.715.846.306.30-0.47%88,216
Nov 12, 20246.186.526.186.336.334.11%66,352
Nov 11, 20246.967.376.086.086.08-12.14%61,962
Nov 8, 20247.258.616.596.926.92-4.55%195,573
Nov 7, 20247.257.426.937.257.254.62%17,806
Nov 6, 20247.528.036.666.936.93-10.93%21,619
Nov 5, 20247.998.207.547.787.78-4.19%29,913
Nov 4, 20247.748.566.938.128.120.37%67,446
Nov 1, 20246.408.806.408.098.0922.58%278,376
Oct 31, 20247.489.886.506.606.60-4.49%311,080
Oct 30, 20246.907.626.766.916.91-4.82%57,137
Oct 29, 20245.957.795.597.267.2619.02%320,502
Oct 28, 20244.9012.504.756.106.1031.18%2,740,730
Oct 25, 20244.804.804.604.654.651.53%13,681
Oct 24, 20244.654.894.584.584.58-5.16%16,898
Oct 23, 20245.035.054.674.834.83-4.19%21,544
Oct 22, 20244.875.314.875.045.040.80%15,556
Oct 21, 20245.045.154.855.005.00-1.77%12,424
Oct 18, 20244.915.614.915.095.093.67%17,410
Oct 17, 20244.795.254.794.914.91-1.80%13,165
Oct 16, 20245.425.584.615.005.00-7.75%38,484
Oct 15, 20245.675.845.415.425.42-2.69%23,728
Oct 14, 20246.186.335.575.575.57-11.02%43,181
Oct 11, 20246.027.306.026.266.26-9.28%104,556
Oct 10, 20245.269.195.026.906.9031.13%850,927
Oct 9, 20244.705.704.645.265.2611.96%39,415
Oct 8, 20244.925.214.184.704.706.82%32,479
Oct 7, 20244.804.804.404.404.401.15%17,564
Oct 4, 20244.694.834.354.354.35-10.49%12,826
Oct 3, 20244.905.474.694.864.860.62%35,162
Oct 2, 20244.955.654.804.834.83-10.39%28,207
Oct 1, 20245.515.934.975.395.39-2.80%46,860
Sep 30, 20245.805.805.405.555.550.09%7,363
Sep 27, 20245.935.935.505.545.54-7.05%10,505
Sep 26, 20245.806.005.495.965.966.14%25,738
Sep 25, 20245.836.445.505.625.62-3.69%79,231
Sep 24, 20245.806.035.565.835.830.52%10,872
Sep 23, 20246.296.345.805.805.80-7.72%4,823
Sep 20, 20246.026.365.926.296.29-0.71%4,948
Sep 19, 20246.346.706.336.336.33-2.76%18,914
Sep 18, 20246.706.946.226.516.51-5.65%12,679
Sep 17, 20245.657.245.566.906.9027.07%28,784
Sep 16, 20245.245.705.245.435.430.56%8,559
Sep 13, 20245.795.795.055.405.40-3.57%26,589
Sep 12, 20246.076.495.605.605.60-8.50%23,681
Sep 11, 20246.206.525.856.126.12-3.01%43,157
Sep 10, 20246.366.576.036.316.31-0.32%38,115
Sep 9, 20246.226.435.526.336.33-5.38%34,787
Sep 6, 20246.676.956.606.696.69-7.16%8,569
Sep 5, 20247.057.356.717.217.21-2.95%15,889
Sep 4, 20246.607.686.607.437.4313.36%17,573
Sep 3, 20246.987.856.556.556.55-9.41%25,797
Aug 30, 20247.937.947.227.237.230.14%14,291
Aug 29, 20247.788.107.167.227.22-9.86%37,212
Aug 28, 20248.648.677.908.018.01-2.55%46,038
Aug 27, 20248.598.598.178.228.220.74%7,109
Aug 26, 20248.148.927.848.168.16-0.12%27,244
Aug 23, 20248.388.387.738.178.17-3.88%13,320
Aug 22, 20247.849.257.848.508.506.92%60,294
Aug 21, 20248.258.337.607.957.95-3.99%29,683
Aug 20, 20248.418.507.468.288.28-4.00%33,559
Aug 19, 20248.758.948.308.638.632.43%53,984
Aug 16, 20248.889.018.378.428.42-4.86%40,977
Aug 15, 20249.349.658.308.858.85-5.65%71,681
Aug 14, 20249.219.898.849.389.381.96%123,766
Aug 13, 20249.5111.308.519.209.20-19.93%479,737
Aug 12, 202414.6016.0011.2611.4911.49-12.62%1,081,824
Aug 9, 20248.5414.308.2013.1513.1553.98%1,963,402
Aug 8, 20249.2210.318.208.548.54-14.60%163,363
Aug 7, 20247.6010.387.6010.0010.0022.55%422,424
Aug 6, 20246.7111.836.718.168.1623.26%1,227,218
Aug 5, 20246.807.306.346.626.62-12.89%32,388
Aug 2, 20248.708.927.327.607.60-14.72%31,163
Aug 1, 20249.5910.208.788.918.91-7.46%35,921
Jul 31, 202410.2510.409.139.639.63-12.69%64,724
Jul 30, 202412.4412.8011.0111.0311.03-17.44%103,068
Jul 29, 202412.2914.7112.0313.3613.368.71%382,407
Jul 26, 202412.2419.1010.6012.2912.2934.91%2,365,506
Jul 25, 202411.3411.508.709.119.11-32.52%183,188
Jul 24, 202418.3421.0010.1813.5013.50-9.76%1,455,433
Jul 23, 20243.6032.443.6014.9614.96343.92%1,315,019
Jul 22, 20243.303.373.033.373.37-1.46%1,685
Jul 19, 20243.473.473.423.423.426.54%344
Jul 18, 20243.213.213.213.213.21-190
Jul 17, 20243.213.213.213.213.210.19%351
Jul 16, 20243.203.203.203.203.20-4.36%342
Jul 15, 20243.473.513.263.353.35-4.29%1,162
Jul 12, 20243.503.503.503.503.50-1
Jul 11, 20243.273.503.273.503.501.45%2,201
Jul 10, 20243.483.653.173.453.45-0.86%3,853
Jul 9, 20243.153.483.153.483.486.42%975
Jul 8, 20243.573.603.273.273.27-9.92%1,704
Jul 5, 20243.344.753.343.633.6313.08%6,085
Jul 3, 20243.213.213.213.213.21-57
Jul 2, 20243.213.213.213.213.21-72