Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
22.95
-0.75 (-3.16%)
At close: Jun 24, 2025, 4:00 PM
25.99
+3.04 (13.25%)
After-hours: Jun 24, 2025, 7:59 PM EDT

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202522.6434.5821.6922.9522.95-3.16%2,454,385
Jun 23, 202530.0031.5319.8023.7023.70-37.65%1,857,873
Jun 20, 202554.6058.7132.1338.0138.01-40.00%2,219,027
Jun 18, 202560.0167.6653.0163.3563.35-18.78%1,788,237
Jun 17, 202574.6381.2361.1978.0078.0030.00%3,104,760
Jun 16, 202526.2083.6026.2060.0060.00283.12%4,945,431
Jun 13, 202516.5216.5215.1215.6615.66-2.52%582,008
Jun 12, 202516.0216.8416.0216.0716.07-1.94%1,043,898
Jun 11, 202515.7916.3815.0916.3816.381.29%643,644
Jun 10, 202517.1117.1114.4716.1816.18-3.95%1,672,266
Jun 9, 202519.4719.4716.8416.8416.84-6.69%1,083,760
Jun 6, 202517.1121.7917.1118.0518.059.75%1,622,486
Jun 5, 202516.3517.0915.8416.4516.45-0.82%745,712
Jun 4, 202517.1118.1816.0616.5816.583.45%869,516
Jun 3, 202519.6819.9915.5316.0316.03-18.57%1,361,996
Jun 2, 202524.1825.0018.9019.6819.68-14.71%1,290,328
May 30, 202520.7825.0020.7823.0823.0818.36%1,354,244
May 29, 202513.8021.7013.8019.5019.5042.49%1,925,650
May 28, 202513.1613.7412.5513.6813.683.66%990,660
May 27, 202514.4714.4712.6313.2013.20-10.42%1,258,332
May 23, 202511.1614.7411.1614.7414.7426.85%1,302,184
May 22, 202511.2112.0911.0611.6211.626.38%715,882
May 21, 202511.8412.8710.5310.9210.92-7.68%1,381,186
May 20, 20258.9212.248.7011.8311.8327.70%2,112,496
May 19, 202510.6610.747.909.269.26-10.42%1,866,978
May 16, 202511.3212.4810.2110.3410.34-2.24%1,347,822
May 15, 20259.4711.059.4710.5810.5817.21%1,628,376
May 14, 20258.2411.058.249.039.039.86%1,737,816
May 13, 202513.5614.476.168.228.22-33.58%4,767,290
May 12, 202511.8113.969.6512.3712.3728.42%5,128,404
May 9, 20256.3610.006.139.639.6372.65%4,550,348
May 8, 20256.557.075.305.585.5811.58%4,928,828
May 7, 20254.445.433.945.005.0025.82%7,630,172
May 6, 20252.686.582.623.973.9762.60%19,195,282
May 5, 20251.592.661.592.442.4451.61%5,003,764
May 2, 20251.931.971.531.611.61-20.43%3,211,608
May 1, 20251.452.141.422.032.0328.31%6,435,718
Apr 30, 20250.831.700.831.581.5889.88%22,764,622
Apr 29, 20250.940.940.800.830.83-7.98%1,042,378
Apr 28, 20250.741.000.730.900.9018.37%5,795,950
Apr 25, 20250.760.770.750.760.76-1.39%589,722
Apr 24, 20250.790.790.720.770.77-3.51%468,084
Apr 23, 20250.750.810.750.800.805.87%668,078
Apr 22, 20250.760.830.740.760.76-0.69%1,102,076
Apr 21, 20250.770.780.700.760.76-0.41%629,546
Apr 17, 20250.750.780.710.770.776.86%712,538
Apr 16, 20250.820.820.720.720.72-15.58%1,043,670
Apr 15, 20250.860.930.820.850.85-1.10%1,648,782
Apr 14, 20250.921.030.830.860.86-10.03%1,993,898
Apr 11, 20250.721.080.720.950.9528.47%7,941,848