Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
27.43
-2.63 (-8.75%)
At close: Jan 16, 2026, 4:00 PM EST
27.25
-0.18 (-0.66%)
After-hours: Jan 16, 2026, 7:58 PM EST
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 29.52 | 31.42 | 27.15 | 27.43 | 27.43 | -8.75% | 352,736 |
| Jan 15, 2026 | 33.87 | 33.90 | 28.23 | 30.06 | 30.06 | -14.53% | 444,515 |
| Jan 14, 2026 | 33.60 | 37.99 | 31.73 | 35.17 | 35.17 | 8.08% | 575,812 |
| Jan 13, 2026 | 44.37 | 45.59 | 32.52 | 32.54 | 32.54 | -26.23% | 799,113 |
| Jan 12, 2026 | 47.90 | 50.22 | 43.27 | 44.11 | 44.11 | -3.67% | 637,996 |
| Jan 9, 2026 | 36.08 | 50.99 | 36.00 | 45.79 | 45.79 | 10.55% | 1,556,126 |
| Jan 8, 2026 | 62.00 | 69.00 | 34.00 | 41.42 | 41.42 | -21.67% | 3,338,310 |
| Jan 7, 2026 | 35.29 | 54.90 | 35.29 | 52.88 | 52.88 | 60.10% | 3,185,096 |
| Jan 6, 2026 | 27.50 | 35.68 | 27.23 | 33.03 | 33.03 | 22.15% | 1,390,906 |
| Jan 5, 2026 | 24.17 | 29.43 | 23.26 | 27.04 | 27.04 | 31.65% | 1,853,203 |
| Jan 2, 2026 | 22.04 | 22.90 | 20.50 | 20.54 | 20.54 | -2.19% | 200,292 |
| Dec 31, 2025 | 22.22 | 23.23 | 21.00 | 21.00 | 21.00 | -8.30% | 171,477 |
| Dec 30, 2025 | 23.96 | 25.30 | 22.17 | 22.90 | 22.90 | -2.47% | 393,667 |
| Dec 29, 2025 | 20.00 | 25.50 | 19.80 | 23.48 | 23.48 | 10.96% | 718,325 |
| Dec 26, 2025 | 24.04 | 24.31 | 20.50 | 21.16 | 21.16 | -13.98% | 310,931 |
| Dec 24, 2025 | 25.90 | 26.42 | 24.60 | 24.60 | 24.60 | -2.57% | 347,958 |
| Dec 23, 2025 | 22.89 | 26.33 | 22.00 | 25.25 | 25.25 | 14.31% | 644,330 |
| Dec 22, 2025 | 19.43 | 24.70 | 19.43 | 22.09 | 22.09 | 11.51% | 560,434 |
| Dec 19, 2025 | 19.00 | 20.02 | 18.10 | 19.81 | 19.81 | 4.70% | 288,641 |
| Dec 18, 2025 | 16.90 | 18.98 | 16.90 | 18.92 | 18.92 | 12.55% | 368,835 |
| Dec 17, 2025 | 16.80 | 18.08 | 16.77 | 16.81 | 16.81 | 0.66% | 121,545 |
| Dec 16, 2025 | 17.65 | 17.65 | 16.51 | 16.70 | 16.70 | -3.24% | 85,211 |
| Dec 15, 2025 | 16.81 | 17.91 | 16.30 | 17.26 | 17.26 | 3.98% | 128,600 |
| Dec 12, 2025 | 16.85 | 18.10 | 16.60 | 16.60 | 16.60 | -1.48% | 169,915 |
| Dec 11, 2025 | 16.66 | 17.39 | 16.60 | 16.85 | 16.85 | 3.00% | 119,256 |
| Dec 10, 2025 | 16.54 | 16.99 | 16.10 | 16.36 | 16.36 | -1.45% | 83,899 |
| Dec 9, 2025 | 17.00 | 17.40 | 16.60 | 16.60 | 16.60 | -2.24% | 133,079 |
| Dec 8, 2025 | 16.03 | 17.20 | 15.73 | 16.98 | 16.98 | 4.56% | 165,234 |
| Dec 5, 2025 | 15.01 | 17.10 | 15.01 | 16.24 | 16.24 | 1.50% | 379,570 |
| Dec 4, 2025 | 13.14 | 18.15 | 13.14 | 16.00 | 16.00 | 22.98% | 1,124,717 |
| Dec 3, 2025 | 12.68 | 13.73 | 12.48 | 13.01 | 13.01 | 5.43% | 245,733 |
| Dec 2, 2025 | 11.74 | 14.18 | 11.74 | 12.34 | 12.34 | 3.26% | 384,836 |
| Dec 1, 2025 | 11.51 | 12.25 | 10.50 | 11.95 | 11.95 | 3.64% | 131,190 |
| Nov 28, 2025 | 11.41 | 12.48 | 11.41 | 11.53 | 11.53 | 3.78% | 166,819 |
| Nov 26, 2025 | 11.30 | 11.54 | 11.11 | 11.11 | 11.11 | -1.51% | 94,692 |
| Nov 25, 2025 | 11.50 | 11.69 | 10.33 | 11.28 | 11.28 | -3.42% | 239,525 |
| Nov 24, 2025 | 12.50 | 13.14 | 11.11 | 11.68 | 11.68 | -6.41% | 225,589 |
| Nov 21, 2025 | 12.46 | 12.88 | 12.21 | 12.48 | 12.48 | -1.11% | 116,893 |
| Nov 20, 2025 | 13.19 | 13.28 | 12.25 | 12.62 | 12.62 | -1.94% | 113,044 |
| Nov 19, 2025 | 12.97 | 13.33 | 12.20 | 12.87 | 12.87 | -1.68% | 110,037 |
| Nov 18, 2025 | 12.60 | 13.48 | 12.60 | 13.09 | 13.09 | 1.24% | 67,930 |
| Nov 17, 2025 | 12.60 | 13.05 | 12.60 | 12.93 | 12.93 | 2.62% | 74,492 |
| Nov 14, 2025 | 12.59 | 13.29 | 12.59 | 12.60 | 12.60 | -3.08% | 84,704 |
| Nov 13, 2025 | 13.79 | 13.90 | 13.00 | 13.00 | 13.00 | -4.97% | 86,356 |
| Nov 12, 2025 | 14.33 | 14.48 | 13.68 | 13.68 | 13.68 | -5.91% | 138,429 |
| Nov 11, 2025 | 13.11 | 14.71 | 13.11 | 14.54 | 14.54 | 5.13% | 151,941 |
| Nov 10, 2025 | 13.50 | 14.90 | 13.49 | 13.83 | 13.83 | 6.22% | 135,866 |
| Nov 7, 2025 | 13.00 | 13.31 | 12.60 | 13.02 | 13.02 | -1.81% | 100,024 |
| Nov 6, 2025 | 13.15 | 13.56 | 13.11 | 13.26 | 13.26 | 1.22% | 56,363 |
| Nov 5, 2025 | 12.98 | 13.51 | 12.61 | 13.10 | 13.10 | -0.23% | 92,964 |