Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
4.500
+0.380 (9.22%)
At close: Feb 21, 2025, 4:00 PM
4.190
-0.310 (-6.89%)
After-hours: Feb 21, 2025, 6:06 PM EST
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.37 | 4.59 | 4.24 | 4.50 | 4.50 | 9.76% | 15,549 |
| Feb 20, 2025 | 4.30 | 4.48 | 4.08 | 4.10 | 4.10 | 2.35% | 11,855 |
| Feb 19, 2025 | 3.73 | 4.34 | 3.72 | 4.01 | 4.01 | 8.27% | 9,744 |
| Feb 18, 2025 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | -1.33% | 4,377 |
| Feb 14, 2025 | 3.85 | 3.86 | 3.55 | 3.75 | 3.75 | 4.75% | 7,836 |
| Feb 13, 2025 | 3.74 | 3.85 | 3.53 | 3.58 | 3.58 | -4.28% | 11,349 |
| Feb 12, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | 0.13% | 1,253 |
| Feb 11, 2025 | 3.70 | 3.84 | 3.66 | 3.74 | 3.74 | - | 5,158 |
| Feb 10, 2025 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.49% | 5,799 |
| Feb 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.46% | 776 |
| Feb 6, 2025 | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | 0.26% | 1,598 |
| Feb 5, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -4.51% | 2,218 |
| Feb 4, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 4.72% | 5,292 |
| Feb 3, 2025 | 3.83 | 3.84 | 3.75 | 3.81 | 3.81 | 0.26% | 4,993 |
| Jan 31, 2025 | 3.93 | 3.97 | 3.63 | 3.80 | 3.80 | 0.53% | 15,882 |
| Jan 30, 2025 | 3.80 | 4.10 | 3.66 | 3.78 | 3.78 | -0.53% | 10,681 |
| Jan 29, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | 3.80 | -10.59% | 14,247 |
| Jan 28, 2025 | 3.90 | 4.25 | 3.80 | 4.25 | 4.25 | 3.66% | 41,094 |
| Jan 27, 2025 | 4.89 | 7.31 | 3.61 | 4.10 | 4.10 | -14.57% | 480,659 |
| Jan 24, 2025 | 4.75 | 4.92 | 4.70 | 4.80 | 4.80 | 0.61% | 1,516 |
| Jan 23, 2025 | 4.72 | 4.96 | 4.72 | 4.77 | 4.77 | -3.83% | 2,738 |
| Jan 22, 2025 | 4.76 | 4.99 | 4.70 | 4.96 | 4.96 | -0.80% | 6,249 |
| Jan 21, 2025 | 5.02 | 5.02 | 4.74 | 5.00 | 5.00 | 3.73% | 8,076 |
| Jan 17, 2025 | 4.75 | 4.93 | 4.75 | 4.82 | 4.82 | - | 2,833 |
| Jan 16, 2025 | 4.87 | 4.95 | 4.82 | 4.82 | 4.82 | -0.41% | 2,538 |
| Jan 15, 2025 | 4.82 | 4.84 | 4.81 | 4.84 | 4.84 | -0.41% | 2,031 |
| Jan 14, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | 4.86 | -4.71% | 2,195 |
| Jan 13, 2025 | 4.75 | 5.21 | 4.75 | 5.10 | 5.10 | 5.50% | 4,114 |
| Jan 10, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | -5.59% | 1,548 |
| Jan 8, 2025 | 4.97 | 5.19 | 4.76 | 5.12 | 5.12 | 8.41% | 7,942 |
| Jan 7, 2025 | 4.91 | 4.95 | 4.72 | 4.72 | 4.72 | -3.61% | 4,854 |
| Jan 6, 2025 | 4.88 | 5.19 | 4.88 | 4.90 | 4.90 | -5.22% | 10,834 |
| Jan 3, 2025 | 4.80 | 5.17 | 4.80 | 5.17 | 5.17 | 7.26% | 4,593 |
| Jan 2, 2025 | 5.08 | 5.20 | 4.80 | 4.82 | 4.82 | -2.43% | 8,476 |
| Dec 31, 2024 | 4.93 | 4.94 | 4.88 | 4.94 | 4.94 | 2.49% | 3,711 |
| Dec 30, 2024 | 5.00 | 5.00 | 4.79 | 4.82 | 4.82 | -1.63% | 3,078 |
| Dec 27, 2024 | 4.94 | 5.08 | 4.81 | 4.90 | 4.90 | -0.61% | 9,650 |
| Dec 26, 2024 | 5.20 | 5.30 | 4.90 | 4.93 | 4.93 | -4.70% | 13,805 |
| Dec 24, 2024 | 4.92 | 5.28 | 4.85 | 5.17 | 5.17 | 8.45% | 35,731 |
| Dec 23, 2024 | 4.80 | 5.15 | 4.77 | 4.77 | 4.77 | -3.05% | 3,123 |
| Dec 20, 2024 | 4.90 | 5.29 | 4.77 | 4.92 | 4.92 | -5.93% | 2,159 |
| Dec 19, 2024 | 4.75 | 5.34 | 4.75 | 5.23 | 5.23 | 8.06% | 4,931 |
| Dec 18, 2024 | 4.72 | 5.24 | 4.72 | 4.84 | 4.84 | -0.62% | 5,182 |
| Dec 17, 2024 | 4.87 | 5.10 | 4.84 | 4.87 | 4.87 | -2.60% | 14,735 |
| Dec 16, 2024 | 5.20 | 5.33 | 5.00 | 5.00 | 5.00 | -6.19% | 15,795 |
| Dec 13, 2024 | 5.49 | 5.51 | 5.33 | 5.33 | 5.33 | -2.91% | 22,295 |
| Dec 12, 2024 | 5.45 | 5.65 | 5.45 | 5.49 | 5.49 | 0.73% | 31,863 |
| Dec 11, 2024 | 5.68 | 5.78 | 5.45 | 5.45 | 5.45 | -1.27% | 15,215 |
| Dec 10, 2024 | 5.68 | 5.84 | 5.41 | 5.52 | 5.52 | -5.80% | 31,417 |
| Dec 9, 2024 | 5.71 | 6.10 | 5.59 | 5.86 | 5.86 | -0.51% | 25,186 |
| Dec 6, 2024 | 5.85 | 5.95 | 5.47 | 5.89 | 5.89 | 3.79% | 30,940 |
| Dec 5, 2024 | 5.60 | 5.75 | 5.54 | 5.68 | 5.68 | 4.32% | 14,198 |
| Dec 4, 2024 | 6.00 | 6.25 | 5.40 | 5.44 | 5.44 | -6.53% | 139,233 |
| Dec 3, 2024 | 6.18 | 6.45 | 5.79 | 5.82 | 5.82 | -7.62% | 110,173 |
| Dec 2, 2024 | 6.30 | 6.60 | 6.06 | 6.30 | 6.30 | -0.32% | 18,928 |
| Nov 29, 2024 | 6.00 | 6.32 | 5.81 | 6.32 | 6.32 | 5.51% | 107,921 |
| Nov 27, 2024 | 6.12 | 6.16 | 5.72 | 5.99 | 5.99 | -1.80% | 13,042 |
| Nov 26, 2024 | 5.90 | 6.31 | 5.90 | 6.10 | 6.10 | 3.30% | 42,840 |
| Nov 25, 2024 | 5.75 | 6.30 | 5.75 | 5.91 | 5.91 | 0.60% | 58,569 |
| Nov 22, 2024 | 5.66 | 6.03 | 5.59 | 5.87 | 5.87 | 3.89% | 88,450 |
| Nov 21, 2024 | 5.89 | 6.08 | 5.60 | 5.65 | 5.65 | -0.88% | 24,350 |
| Nov 20, 2024 | 6.43 | 6.65 | 5.69 | 5.70 | 5.70 | -12.04% | 89,359 |
| Nov 19, 2024 | 6.25 | 6.71 | 5.78 | 6.48 | 6.48 | -1.82% | 132,684 |
| Nov 18, 2024 | 6.49 | 6.60 | 5.75 | 6.60 | 6.60 | 7.67% | 233,307 |
| Nov 15, 2024 | 6.03 | 6.29 | 5.69 | 6.13 | 6.13 | 0.49% | 31,544 |
| Nov 14, 2024 | 6.10 | 6.51 | 5.75 | 6.10 | 6.10 | -3.17% | 61,170 |
| Nov 13, 2024 | 6.29 | 6.71 | 5.84 | 6.30 | 6.30 | -0.47% | 88,216 |
| Nov 12, 2024 | 6.18 | 6.52 | 6.18 | 6.33 | 6.33 | 4.11% | 66,352 |
| Nov 11, 2024 | 6.96 | 7.37 | 6.08 | 6.08 | 6.08 | -12.14% | 61,962 |
| Nov 8, 2024 | 7.25 | 8.61 | 6.59 | 6.92 | 6.92 | -4.55% | 195,573 |
| Nov 7, 2024 | 7.25 | 7.42 | 6.93 | 7.25 | 7.25 | 4.62% | 17,806 |
| Nov 6, 2024 | 7.52 | 8.03 | 6.66 | 6.93 | 6.93 | -10.93% | 21,619 |
| Nov 5, 2024 | 7.99 | 8.20 | 7.54 | 7.78 | 7.78 | -4.19% | 29,913 |
| Nov 4, 2024 | 7.74 | 8.56 | 6.93 | 8.12 | 8.12 | 0.37% | 67,446 |
| Nov 1, 2024 | 6.40 | 8.80 | 6.40 | 8.09 | 8.09 | 22.58% | 278,376 |
| Oct 31, 2024 | 7.48 | 9.88 | 6.50 | 6.60 | 6.60 | -4.49% | 311,080 |
| Oct 30, 2024 | 6.90 | 7.62 | 6.76 | 6.91 | 6.91 | -4.82% | 57,137 |
| Oct 29, 2024 | 5.95 | 7.79 | 5.59 | 7.26 | 7.26 | 19.02% | 320,502 |
| Oct 28, 2024 | 4.90 | 12.50 | 4.75 | 6.10 | 6.10 | 31.18% | 2,740,730 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | 1.53% | 13,681 |
| Oct 24, 2024 | 4.65 | 4.89 | 4.58 | 4.58 | 4.58 | -5.16% | 16,898 |
| Oct 23, 2024 | 5.03 | 5.05 | 4.67 | 4.83 | 4.83 | -4.19% | 21,544 |
| Oct 22, 2024 | 4.87 | 5.31 | 4.87 | 5.04 | 5.04 | 0.80% | 15,556 |
| Oct 21, 2024 | 5.04 | 5.15 | 4.85 | 5.00 | 5.00 | -1.77% | 12,424 |
| Oct 18, 2024 | 4.91 | 5.61 | 4.91 | 5.09 | 5.09 | 3.67% | 17,410 |
| Oct 17, 2024 | 4.79 | 5.25 | 4.79 | 4.91 | 4.91 | -1.80% | 13,165 |
| Oct 16, 2024 | 5.42 | 5.58 | 4.61 | 5.00 | 5.00 | -7.75% | 38,484 |
| Oct 15, 2024 | 5.67 | 5.84 | 5.41 | 5.42 | 5.42 | -2.69% | 23,728 |
| Oct 14, 2024 | 6.18 | 6.33 | 5.57 | 5.57 | 5.57 | -11.02% | 43,181 |
| Oct 11, 2024 | 6.02 | 7.30 | 6.02 | 6.26 | 6.26 | -9.28% | 104,556 |
| Oct 10, 2024 | 5.26 | 9.19 | 5.02 | 6.90 | 6.90 | 31.13% | 850,927 |
| Oct 9, 2024 | 4.70 | 5.70 | 4.64 | 5.26 | 5.26 | 11.96% | 39,415 |
| Oct 8, 2024 | 4.92 | 5.21 | 4.18 | 4.70 | 4.70 | 6.82% | 32,479 |
| Oct 7, 2024 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | 1.15% | 17,564 |
| Oct 4, 2024 | 4.69 | 4.83 | 4.35 | 4.35 | 4.35 | -10.49% | 12,826 |
| Oct 3, 2024 | 4.90 | 5.47 | 4.69 | 4.86 | 4.86 | 0.62% | 35,162 |
| Oct 2, 2024 | 4.95 | 5.65 | 4.80 | 4.83 | 4.83 | -10.39% | 28,207 |
| Oct 1, 2024 | 5.51 | 5.93 | 4.97 | 5.39 | 5.39 | -2.80% | 46,860 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.40 | 5.55 | 5.55 | 0.09% | 7,363 |
| Sep 27, 2024 | 5.93 | 5.93 | 5.50 | 5.54 | 5.54 | -7.05% | 10,505 |