Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
19.40
-0.65 (-3.24%)
Oct 8, 2025, 11:56 AM EDT - Market open
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.00 | 20.00 | 18.21 | 18.43 | - | -8.08% | 160,207 |
| Oct 7, 2025 | 17.97 | 21.75 | 17.40 | 20.05 | 20.05 | 16.23% | 837,583 |
| Oct 6, 2025 | 17.10 | 17.38 | 16.55 | 17.25 | 17.25 | 0.88% | 148,354 |
| Oct 3, 2025 | 16.20 | 17.20 | 16.20 | 17.10 | 17.10 | 5.88% | 230,490 |
| Oct 2, 2025 | 16.31 | 16.81 | 15.80 | 16.15 | 16.15 | 2.02% | 210,953 |
| Oct 1, 2025 | 15.35 | 16.00 | 15.29 | 15.83 | 15.83 | 2.46% | 140,986 |
| Sep 30, 2025 | 15.80 | 16.35 | 15.45 | 15.45 | 15.45 | -5.74% | 114,757 |
| Sep 29, 2025 | 15.12 | 16.39 | 14.96 | 16.39 | 16.39 | 8.54% | 296,421 |
| Sep 26, 2025 | 15.00 | 15.36 | 14.94 | 15.10 | 15.10 | -0.26% | 64,526 |
| Sep 25, 2025 | 15.48 | 15.90 | 13.58 | 15.14 | 15.14 | 3.84% | 259,183 |
| Sep 24, 2025 | 15.00 | 15.03 | 14.50 | 14.58 | 14.58 | -1.15% | 146,338 |
| Sep 23, 2025 | 15.44 | 15.44 | 14.67 | 14.75 | 14.75 | -4.47% | 122,432 |
| Sep 22, 2025 | 15.70 | 15.70 | 14.75 | 15.44 | 15.44 | -1.28% | 163,456 |
| Sep 19, 2025 | 15.15 | 15.80 | 15.12 | 15.64 | 15.64 | 3.23% | 204,069 |
| Sep 18, 2025 | 15.51 | 15.60 | 14.90 | 15.15 | 15.15 | -2.88% | 122,718 |
| Sep 17, 2025 | 14.60 | 15.73 | 14.44 | 15.60 | 15.60 | 9.01% | 454,163 |
| Sep 16, 2025 | 14.08 | 14.50 | 14.08 | 14.31 | 14.31 | -0.28% | 73,004 |
| Sep 15, 2025 | 15.00 | 15.25 | 14.20 | 14.35 | 14.35 | -2.38% | 172,665 |
| Sep 12, 2025 | 13.28 | 14.97 | 13.28 | 14.70 | 14.70 | 9.29% | 435,575 |
| Sep 11, 2025 | 13.22 | 13.57 | 13.06 | 13.45 | 13.45 | 1.05% | 103,112 |
| 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 |