Skip to main content
logo
Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
28.41
-0.47 (-1.64%)
Apr 9, 2026, 1:32 PM EDT - Market open

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202628.8829.0027.7628.45--1.49%65,426
Apr 8, 202629.4530.3828.4128.8828.883.66%120,107
Apr 7, 202630.2930.2927.1327.8627.86-9.63%164,243
Apr 6, 202630.9833.1630.5030.8330.830.10%117,112
Apr 2, 202632.0637.9929.5030.8030.80-8.66%327,685
Apr 1, 202625.0840.0025.0833.7233.7232.60%1,192,630
Mar 31, 202623.4525.7023.4525.4325.439.00%100,631
Mar 30, 202625.5026.0023.0323.3323.33-9.12%76,508
Mar 27, 202626.7827.1823.5225.6725.671.06%193,828
Mar 26, 202624.0026.3024.0025.4025.405.18%104,486
Mar 25, 202624.8225.9724.0324.1524.15-1.13%53,096
Mar 24, 202624.6625.5524.2324.4324.43-3.13%52,610
Mar 23, 202627.0027.0224.8625.2225.22-7.87%114,596
Mar 20, 202626.3028.7326.3027.3727.371.33%114,984
Mar 19, 202625.7127.6024.8127.0127.012.39%82,953
Mar 18, 202622.9729.5022.6326.3826.3814.85%584,572
Mar 17, 202622.3523.4922.3522.9722.971.28%57,045
Mar 16, 202623.2423.9022.3022.6822.68-2.37%87,439
Mar 13, 202624.7624.9222.5723.2323.23-3.21%89,585
Mar 12, 202623.9024.5022.9424.0024.001.44%97,936
Mar 11, 202624.6525.5323.6123.6623.66-3.47%82,397
Mar 10, 202626.2526.8824.5024.5124.51-5.37%114,747
Mar 9, 202621.6029.0120.0025.9025.9010.92%315,943
Mar 6, 202624.2125.8523.3423.3523.35-3.55%71,076
Mar 5, 202625.9125.9124.0224.2124.21-4.87%51,408
Mar 4, 202624.2125.7324.2125.4525.456.09%76,371
Mar 3, 202625.1125.3822.2323.9923.99-8.08%165,928
Mar 2, 202625.0026.8524.8026.1026.10-0.50%66,531
Feb 27, 202626.1826.6625.5026.2326.23-0.23%59,524
Feb 26, 202626.7026.9326.1926.2926.29-0.83%48,908
Feb 25, 202626.4427.4826.2626.5126.512.47%98,546
Feb 24, 202627.1927.3825.8125.8725.87-4.15%96,361
Feb 23, 202629.2029.6926.2526.9926.99-7.47%183,190
Feb 20, 202633.5333.6629.0029.1729.17-12.82%160,502
Feb 19, 202631.8234.4431.5333.4633.464.89%109,688
Feb 18, 202631.0432.9831.0031.9031.901.05%67,367
Feb 17, 202631.6531.9730.0531.5731.571.12%90,573
Feb 13, 202631.2635.7029.7531.2231.227.58%376,118
Feb 12, 202626.9230.3925.8529.0229.028.61%193,140
Feb 11, 202627.0027.2125.8026.7226.720.15%56,442
Feb 10, 202627.8928.4426.4426.6826.68-3.73%77,598
Feb 9, 202628.8328.9927.2027.7227.721.78%113,426
Feb 6, 202626.6728.8326.1027.2327.238.62%118,788
Feb 5, 202627.6529.0024.6325.0725.07-11.66%118,791
Feb 4, 202628.1828.9625.7028.3828.38-0.25%145,111
Feb 3, 202628.5830.8026.7228.4528.450.60%176,966
Feb 2, 202624.7229.9924.5028.2828.2813.17%316,049
Jan 30, 202627.4827.6624.3124.9924.99-10.41%289,392
Jan 29, 202631.4831.7827.6027.9027.90-13.61%215,656
Jan 28, 202632.6033.6429.2032.2932.290.75%484,006