Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
26.29
-0.22 (-0.83%)
At close: Feb 26, 2026, 4:00 PM EST
26.21
-0.08 (-0.30%)
After-hours: Feb 26, 2026, 7:55 PM EST
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 26.70 | 26.93 | 26.19 | 26.29 | 26.29 | -0.83% | 48,590 |
| Feb 25, 2026 | 26.44 | 27.48 | 26.26 | 26.51 | 26.51 | 2.47% | 97,737 |
| Feb 24, 2026 | 27.19 | 27.38 | 25.81 | 25.87 | 25.87 | -4.15% | 95,300 |
| Feb 23, 2026 | 29.20 | 29.69 | 26.25 | 26.99 | 26.99 | -7.47% | 182,944 |
| Feb 20, 2026 | 33.53 | 33.66 | 29.00 | 29.17 | 29.17 | -12.82% | 159,602 |
| Feb 19, 2026 | 31.82 | 34.44 | 31.53 | 33.46 | 33.46 | 4.89% | 109,075 |
| Feb 18, 2026 | 31.04 | 32.98 | 31.00 | 31.90 | 31.90 | 1.05% | 67,171 |
| Feb 17, 2026 | 31.65 | 31.97 | 30.05 | 31.57 | 31.57 | 1.12% | 90,425 |
| Feb 13, 2026 | 31.26 | 35.70 | 29.75 | 31.22 | 31.22 | 7.58% | 376,118 |
| Feb 12, 2026 | 26.92 | 30.39 | 25.85 | 29.02 | 29.02 | 8.61% | 193,140 |
| Feb 11, 2026 | 27.00 | 27.21 | 25.80 | 26.72 | 26.72 | 0.15% | 56,442 |
| Feb 10, 2026 | 27.89 | 28.44 | 26.44 | 26.68 | 26.68 | -3.73% | 77,598 |
| Feb 9, 2026 | 28.83 | 28.99 | 27.20 | 27.72 | 27.72 | 1.78% | 113,426 |
| Feb 6, 2026 | 26.67 | 28.83 | 26.10 | 27.23 | 27.23 | 8.62% | 118,788 |
| Feb 5, 2026 | 27.65 | 29.00 | 24.63 | 25.07 | 25.07 | -11.66% | 118,791 |
| Feb 4, 2026 | 28.18 | 28.96 | 25.70 | 28.38 | 28.38 | -0.25% | 145,111 |
| Feb 3, 2026 | 28.58 | 30.80 | 26.72 | 28.45 | 28.45 | 0.60% | 176,966 |
| Feb 2, 2026 | 24.72 | 29.99 | 24.50 | 28.28 | 28.28 | 13.17% | 316,049 |
| Jan 30, 2026 | 27.48 | 27.66 | 24.31 | 24.99 | 24.99 | -10.41% | 289,392 |
| Jan 29, 2026 | 31.48 | 31.78 | 27.60 | 27.90 | 27.90 | -13.61% | 215,656 |
| Jan 28, 2026 | 32.60 | 33.64 | 29.20 | 32.29 | 32.29 | 0.75% | 484,006 |
| Jan 27, 2026 | 29.22 | 33.98 | 28.76 | 32.05 | 32.05 | 9.76% | 558,037 |
| Jan 26, 2026 | 28.99 | 30.99 | 27.32 | 29.20 | 29.20 | -7.04% | 400,701 |
| Jan 23, 2026 | 31.00 | 37.80 | 28.00 | 31.41 | 31.41 | 2.08% | 1,163,409 |
| Jan 22, 2026 | 21.68 | 31.50 | 20.81 | 30.77 | 30.77 | 40.44% | 1,320,309 |
| Jan 21, 2026 | 24.87 | 25.50 | 21.60 | 21.91 | 21.91 | -9.91% | 338,156 |
| Jan 20, 2026 | 26.76 | 26.76 | 23.99 | 24.32 | 24.32 | -11.34% | 361,371 |
| Jan 16, 2026 | 29.52 | 31.42 | 27.15 | 27.43 | 27.43 | -8.75% | 362,165 |
| Jan 15, 2026 | 33.87 | 33.90 | 28.23 | 30.06 | 30.06 | -14.53% | 453,414 |
| Jan 14, 2026 | 33.60 | 37.99 | 31.73 | 35.17 | 35.17 | 8.08% | 582,461 |
| Jan 13, 2026 | 44.37 | 45.59 | 32.52 | 32.54 | 32.54 | -26.23% | 810,732 |
| Jan 12, 2026 | 47.90 | 50.22 | 43.27 | 44.11 | 44.11 | -3.67% | 644,460 |
| Jan 9, 2026 | 36.08 | 50.99 | 36.00 | 45.79 | 45.79 | 10.55% | 1,564,702 |
| Jan 8, 2026 | 62.00 | 69.00 | 34.00 | 41.42 | 41.42 | -21.67% | 3,384,011 |
| Jan 7, 2026 | 35.29 | 54.90 | 35.29 | 52.88 | 52.88 | 60.10% | 3,221,774 |
| Jan 6, 2026 | 27.50 | 35.68 | 27.23 | 33.03 | 33.03 | 22.15% | 1,399,069 |
| Jan 5, 2026 | 24.17 | 29.43 | 23.26 | 27.04 | 27.04 | 31.65% | 1,862,757 |
| Jan 2, 2026 | 22.04 | 22.90 | 20.50 | 20.54 | 20.54 | -2.19% | 200,589 |
| Dec 31, 2025 | 22.22 | 23.23 | 21.00 | 21.00 | 21.00 | -8.30% | 173,246 |
| Dec 30, 2025 | 23.96 | 25.30 | 22.17 | 22.90 | 22.90 | -2.47% | 395,448 |
| Dec 29, 2025 | 20.00 | 25.50 | 19.80 | 23.48 | 23.48 | 10.96% | 723,868 |
| Dec 26, 2025 | 24.04 | 24.31 | 20.50 | 21.16 | 21.16 | -13.98% | 312,767 |
| Dec 24, 2025 | 25.90 | 26.42 | 24.60 | 24.60 | 24.60 | -2.57% | 349,404 |
| Dec 23, 2025 | 22.89 | 26.33 | 22.00 | 25.25 | 25.25 | 14.31% | 648,935 |
| Dec 22, 2025 | 19.43 | 24.70 | 19.43 | 22.09 | 22.09 | 11.51% | 562,551 |
| Dec 19, 2025 | 19.00 | 20.02 | 18.10 | 19.81 | 19.81 | 4.70% | 290,252 |
| Dec 18, 2025 | 16.90 | 18.98 | 16.90 | 18.92 | 18.92 | 12.55% | 371,323 |
| Dec 17, 2025 | 16.80 | 18.08 | 16.77 | 16.81 | 16.81 | 0.66% | 121,549 |
| 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 |