Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
13.45
+0.14 (1.05%)
At close: Sep 11, 2025, 4:00 PM EDT
13.15
-0.30 (-2.20%)
After-hours: Sep 11, 2025, 4:08 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.22 | 13.57 | 13.06 | 13.33 | - | 0.15% | 86,077 |
| Sep 10, 2025 | 13.50 | 13.57 | 13.27 | 13.31 | 13.31 | -1.92% | 310,305 |
| Sep 9, 2025 | 13.15 | 13.68 | 12.71 | 13.57 | 13.57 | 1.04% | 222,875 |
| Sep 8, 2025 | 13.18 | 13.75 | 13.03 | 13.43 | 13.43 | 1.28% | 177,099 |
| Sep 5, 2025 | 13.40 | 13.40 | 12.90 | 13.26 | 13.26 | 3.27% | 195,526 |
| Sep 4, 2025 | 13.50 | 13.82 | 12.41 | 12.84 | 12.84 | -7.09% | 291,578 |
| Sep 3, 2025 | 13.20 | 13.90 | 13.03 | 13.82 | 13.82 | 7.55% | 251,131 |
| Sep 2, 2025 | 13.91 | 14.13 | 12.01 | 12.85 | 12.85 | -8.54% | 498,304 |
| Aug 29, 2025 | 14.88 | 15.12 | 14.00 | 14.05 | 14.05 | -8.05% | 281,045 |
| Aug 28, 2025 | 14.30 | 16.69 | 13.99 | 15.28 | 15.28 | 7.30% | 1,012,860 |
| Aug 27, 2025 | 13.30 | 14.45 | 13.30 | 14.24 | 14.24 | 5.09% | 367,475 |
| Aug 26, 2025 | 12.30 | 13.55 | 12.30 | 13.55 | 13.55 | 10.34% | 306,014 |
| Aug 25, 2025 | 12.60 | 12.79 | 12.22 | 12.28 | 12.28 | -4.06% | 260,371 |
| Aug 22, 2025 | 12.95 | 13.00 | 12.52 | 12.80 | 12.80 | 1.91% | 165,369 |
| Aug 21, 2025 | 12.23 | 12.72 | 12.23 | 12.56 | 12.56 | 1.87% | 88,720 |
| Aug 20, 2025 | 12.30 | 12.56 | 12.12 | 12.33 | 12.33 | -1.12% | 147,211 |
| Aug 19, 2025 | 13.04 | 13.16 | 12.31 | 12.47 | 12.47 | -6.42% | 174,367 |
| Aug 18, 2025 | 12.92 | 13.33 | 12.75 | 13.33 | 13.33 | 1.56% | 133,362 |
| Aug 15, 2025 | 12.87 | 13.12 | 12.70 | 13.12 | 13.12 | 3.31% | 153,369 |
| Aug 14, 2025 | 13.18 | 13.45 | 12.55 | 12.70 | 12.70 | -5.37% | 293,823 |
| Aug 13, 2025 | 13.38 | 13.74 | 13.30 | 13.42 | 13.42 | -0.15% | 340,679 |
| Aug 12, 2025 | 13.53 | 13.65 | 13.28 | 13.44 | 13.44 | -0.59% | 218,073 |
| Aug 11, 2025 | 13.65 | 13.77 | 13.10 | 13.52 | 13.52 | -3.22% | 232,413 |
| Aug 8, 2025 | 13.30 | 14.10 | 13.30 | 13.97 | 13.97 | 5.99% | 291,750 |
| Aug 7, 2025 | 13.80 | 13.86 | 13.06 | 13.18 | 13.18 | 4.60% | 392,874 |
| Aug 6, 2025 | 14.26 | 14.26 | 12.60 | 12.60 | 12.60 | -6.39% | 393,609 |
| Aug 5, 2025 | 13.75 | 13.75 | 13.01 | 13.46 | 13.46 | -2.18% | 185,959 |
| Aug 4, 2025 | 13.00 | 13.77 | 12.90 | 13.76 | 13.76 | 6.09% | 234,850 |
| Aug 1, 2025 | 13.23 | 13.45 | 12.76 | 12.97 | 12.97 | -1.74% | 369,416 |
| Jul 31, 2025 | 14.20 | 14.60 | 13.20 | 13.20 | 13.20 | -8.52% | 318,603 |
| Jul 30, 2025 | 13.77 | 14.80 | 13.11 | 14.43 | 14.43 | 3.89% | 479,009 |
| Jul 29, 2025 | 14.00 | 14.19 | 13.40 | 13.89 | 13.89 | 0.65% | 378,389 |
| Jul 28, 2025 | 14.83 | 15.05 | 13.80 | 13.80 | 13.80 | -8.31% | 425,158 |
| Jul 25, 2025 | 15.03 | 15.30 | 14.67 | 15.05 | 15.05 | -0.86% | 280,545 |
| Jul 24, 2025 | 14.88 | 15.37 | 14.56 | 15.18 | 15.18 | 2.64% | 525,286 |
| Jul 23, 2025 | 13.75 | 18.41 | 13.75 | 14.79 | 14.79 | 8.19% | 2,758,155 |
| Jul 22, 2025 | 14.29 | 14.29 | 13.51 | 13.67 | 13.67 | -5.07% | 407,443 |
| Jul 21, 2025 | 14.00 | 14.40 | 13.65 | 14.40 | 14.40 | -0.69% | 504,249 |
| Jul 18, 2025 | 15.60 | 15.60 | 14.15 | 14.50 | 14.50 | -2.42% | 644,390 |
| Jul 17, 2025 | 16.64 | 16.68 | 14.33 | 14.86 | 14.86 | -2.81% | 1,055,577 |
| Jul 16, 2025 | 14.50 | 15.30 | 14.05 | 15.29 | 15.29 | 11.61% | 1,357,414 |
| Jul 15, 2025 | 14.18 | 15.15 | 13.67 | 13.70 | 13.70 | -6.68% | 813,626 |
| Jul 14, 2025 | 14.30 | 15.84 | 13.54 | 14.68 | 14.68 | -0.47% | 1,074,383 |
| Jul 11, 2025 | 16.10 | 16.31 | 13.92 | 14.75 | 14.75 | -10.96% | 1,274,778 |
| Jul 10, 2025 | 17.05 | 18.83 | 16.27 | 16.57 | 16.57 | -4.80% | 1,068,587 |
| Jul 9, 2025 | 19.52 | 19.71 | 16.80 | 17.40 | 17.40 | -9.89% | 1,451,252 |
| Jul 8, 2025 | 20.93 | 21.30 | 18.80 | 19.31 | 19.31 | 4.77% | 2,594,911 |
| Jul 7, 2025 | 25.10 | 30.00 | 18.20 | 18.43 | 18.43 | -19.83% | 5,696,027 |
| Jul 3, 2025 | 11.00 | 28.00 | 10.91 | 22.99 | 22.99 | 121.91% | 18,653,949 |
| Jul 2, 2025 | 14.00 | 14.12 | 9.39 | 10.36 | 10.36 | -29.04% | 1,683,961 |