Skip to main content
logo
Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
26.38
+3.41 (14.85%)
At close: Mar 18, 2026, 4:00 PM EDT
26.30
-0.08 (-0.30%)
After-hours: Mar 18, 2026, 7:57 PM EDT

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.9729.5022.6326.3826.3814.85%583,119
Mar 17, 202622.3523.4922.3522.9722.971.28%56,684
Mar 16, 202623.2423.9022.3022.6822.68-2.37%86,803
Mar 13, 202624.7624.9222.5723.2323.23-3.21%89,101
Mar 12, 202623.9024.5022.9424.0024.001.44%97,465
Mar 11, 202624.6525.5323.6123.6623.66-3.47%82,243
Mar 10, 202626.2526.8824.5024.5124.51-5.37%112,940
Mar 9, 202621.6029.0120.0025.9025.9010.92%313,332
Mar 6, 202624.2125.8523.3423.3523.35-3.55%69,511
Mar 5, 202625.9125.9124.0224.2124.21-4.87%51,188
Mar 4, 202624.2125.7324.2125.4525.456.09%72,697
Mar 3, 202625.1125.3822.2323.9923.99-8.08%162,261
Mar 2, 202625.0026.8524.8026.1026.10-0.50%65,955
Feb 27, 202626.1826.6625.5026.2326.23-0.23%59,285
Feb 26, 202626.7026.9326.1926.2926.29-0.83%48,590
Feb 25, 202626.4427.4826.2626.5126.512.47%97,737
Feb 24, 202627.1927.3825.8125.8725.87-4.15%95,300
Feb 23, 202629.2029.6926.2526.9926.99-7.47%182,944
Feb 20, 202633.5333.6629.0029.1729.17-12.82%159,602
Feb 19, 202631.8234.4431.5333.4633.464.89%109,075
Feb 18, 202631.0432.9831.0031.9031.901.05%67,171
Feb 17, 202631.6531.9730.0531.5731.571.12%90,425
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
Jan 27, 202629.2233.9828.7632.0532.059.76%558,037
Jan 26, 202628.9930.9927.3229.2029.20-7.04%400,701
Jan 23, 202631.0037.8028.0031.4131.412.08%1,163,409
Jan 22, 202621.6831.5020.8130.7730.7740.44%1,320,309
Jan 21, 202624.8725.5021.6021.9121.91-9.91%338,156
Jan 20, 202626.7626.7623.9924.3224.32-11.34%361,371
Jan 16, 202629.5231.4227.1527.4327.43-8.75%362,165
Jan 15, 202633.8733.9028.2330.0630.06-14.53%453,414
Jan 14, 202633.6037.9931.7335.1735.178.08%582,461
Jan 13, 202644.3745.5932.5232.5432.54-26.23%810,732
Jan 12, 202647.9050.2243.2744.1144.11-3.67%644,460
Jan 9, 202636.0850.9936.0045.7945.7910.55%1,564,702
Jan 8, 202662.0069.0034.0041.4241.42-21.67%3,384,011
Jan 7, 202635.2954.9035.2952.8852.8860.10%3,221,774
Jan 6, 202627.5035.6827.2333.0333.0322.15%1,399,069