Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
618.00
+8.90 (1.46%)
Jun 4, 2025, 1:58 PM - Market open

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025650.01691.00650.01616.00-1.13%7,279
Jun 3, 2025748.01759.79590.00609.10609.10-18.57%35,842
Jun 2, 2025919.00950.00718.00747.99747.99-14.71%33,956
May 30, 2025789.47950.00789.47877.00877.0018.36%35,638
May 29, 2025524.20824.42524.20740.98740.9842.50%50,675
May 28, 2025500.00521.98476.79520.00520.003.66%26,070
May 27, 2025550.00550.00480.00501.62501.62-10.42%33,114
May 23, 2025423.90560.00423.90560.00560.0026.84%34,268
May 22, 2025426.01459.50420.33441.50441.506.39%18,839
May 21, 2025450.00489.00400.03415.00415.00-7.69%36,347
May 20, 2025338.98465.00330.75449.55449.5527.71%55,592
May 19, 2025405.00407.92300.00352.02352.02-10.43%49,131
May 16, 2025430.00474.19388.00393.00393.00-2.24%35,469
May 15, 2025359.99420.00359.99402.00402.0017.20%42,852
May 14, 2025313.00420.00313.00342.99342.999.86%45,732
May 13, 2025515.11550.00234.00312.20312.20-33.58%125,455
May 12, 2025448.88530.41366.50470.02470.0228.42%134,958
May 9, 2025241.51380.00232.94366.01366.0172.65%119,746
May 8, 2025249.00268.73201.22212.00212.0011.58%129,706
May 7, 2025168.82206.19149.52189.99189.9925.82%200,794
May 6, 2025101.66250.0099.64151.00151.0062.58%505,139
May 5, 202560.47101.0060.4792.8892.8851.64%131,678
May 2, 202573.4974.7958.0161.2561.25-20.45%84,516
May 1, 202555.0181.4054.0077.0077.0028.33%169,361
Apr 30, 202531.6064.4231.6060.0060.0089.87%599,069
Apr 29, 202535.6735.6730.3131.6031.60-7.98%27,431
Apr 28, 202528.0837.9827.7034.3434.3418.37%152,525
Apr 25, 202528.8329.3128.6329.0129.01-1.39%15,519
Apr 24, 202530.0930.0927.2529.4229.42-3.51%12,318
Apr 23, 202528.6330.6028.6330.4930.495.87%17,581
Apr 22, 202528.7631.5228.1028.8028.80-0.69%29,002
Apr 21, 202529.1229.5026.7229.0029.00-0.41%16,567
Apr 17, 202528.3729.5027.0529.1229.126.86%18,751
Apr 16, 202531.0131.1227.1827.2527.25-15.58%27,465
Apr 15, 202532.5635.2131.0032.2832.28-1.10%43,389
Apr 14, 202535.0039.0031.5032.6432.64-10.03%52,471
Apr 11, 202527.4341.1627.4336.2836.2828.47%208,996
Apr 10, 202529.1130.0025.2928.2428.24-4.92%22,001
Apr 9, 202528.2630.0027.7929.7029.705.13%33,860
Apr 8, 202530.0031.1528.0028.2528.25-2.35%38,128
Apr 7, 202530.0135.4327.0028.9328.93-10.18%124,348
Apr 4, 202524.0538.0023.5032.2132.2132.55%265,350
Apr 3, 202523.5027.0022.0024.3024.303.27%86,670
Apr 2, 202526.0628.7222.5123.5323.53-18.83%110,208
Apr 1, 202532.6133.8826.5028.9928.99-9.07%141,365
Mar 31, 202524.7039.7821.0031.8831.8824.19%433,934
Mar 28, 202533.9933.9923.5025.6725.67-26.38%147,911
Mar 27, 202538.7939.0033.9134.8734.87-10.13%91,327
Mar 26, 202540.4744.3236.2138.8038.80-8.71%112,727
Mar 25, 202537.4149.0030.0042.5042.503.66%665,509