Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
4.920
-0.010 (-0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.90 | 5.29 | 4.77 | 4.92 | 4.92 | -5.93% | 2,159 |
| Dec 19, 2024 | 4.75 | 5.34 | 4.75 | 5.23 | 5.23 | 8.06% | 4,931 |
| Dec 18, 2024 | 4.72 | 5.24 | 4.72 | 4.84 | 4.84 | -0.62% | 5,182 |
| Dec 17, 2024 | 4.87 | 5.10 | 4.84 | 4.87 | 4.87 | -2.60% | 14,735 |
| Dec 16, 2024 | 5.20 | 5.33 | 5.00 | 5.00 | 5.00 | -6.19% | 15,795 |
| Dec 13, 2024 | 5.49 | 5.51 | 5.33 | 5.33 | 5.33 | -2.91% | 22,295 |
| Dec 12, 2024 | 5.45 | 5.65 | 5.45 | 5.49 | 5.49 | 0.73% | 31,863 |
| Dec 11, 2024 | 5.68 | 5.78 | 5.45 | 5.45 | 5.45 | -1.27% | 15,215 |
| Dec 10, 2024 | 5.68 | 5.84 | 5.41 | 5.52 | 5.52 | -5.80% | 31,417 |
| Dec 9, 2024 | 5.71 | 6.10 | 5.59 | 5.86 | 5.86 | -0.51% | 25,186 |
| Dec 6, 2024 | 5.85 | 5.95 | 5.47 | 5.89 | 5.89 | 3.79% | 30,940 |
| Dec 5, 2024 | 5.60 | 5.75 | 5.54 | 5.68 | 5.68 | 4.32% | 14,198 |
| Dec 4, 2024 | 6.00 | 6.25 | 5.40 | 5.44 | 5.44 | -6.53% | 139,233 |
| Dec 3, 2024 | 6.18 | 6.45 | 5.79 | 5.82 | 5.82 | -7.62% | 110,173 |
| Dec 2, 2024 | 6.30 | 6.60 | 6.06 | 6.30 | 6.30 | -0.32% | 18,928 |
| Nov 29, 2024 | 6.00 | 6.32 | 5.81 | 6.32 | 6.32 | 5.51% | 107,921 |
| Nov 27, 2024 | 6.12 | 6.16 | 5.72 | 5.99 | 5.99 | -1.80% | 13,042 |
| Nov 26, 2024 | 5.90 | 6.31 | 5.90 | 6.10 | 6.10 | 3.30% | 42,840 |
| Nov 25, 2024 | 5.75 | 6.30 | 5.75 | 5.91 | 5.91 | 0.60% | 58,569 |
| Nov 22, 2024 | 5.66 | 6.03 | 5.59 | 5.87 | 5.87 | 3.89% | 88,450 |
| Nov 21, 2024 | 5.89 | 6.08 | 5.60 | 5.65 | 5.65 | -0.88% | 24,350 |
| Nov 20, 2024 | 6.43 | 6.65 | 5.69 | 5.70 | 5.70 | -12.04% | 89,359 |
| Nov 19, 2024 | 6.25 | 6.71 | 5.78 | 6.48 | 6.48 | -1.82% | 132,684 |
| Nov 18, 2024 | 6.49 | 6.60 | 5.75 | 6.60 | 6.60 | 7.67% | 233,307 |
| Nov 15, 2024 | 6.03 | 6.29 | 5.69 | 6.13 | 6.13 | 0.49% | 31,544 |
| Nov 14, 2024 | 6.10 | 6.51 | 5.75 | 6.10 | 6.10 | -3.17% | 61,170 |
| Nov 13, 2024 | 6.29 | 6.71 | 5.84 | 6.30 | 6.30 | -0.47% | 88,216 |
| Nov 12, 2024 | 6.18 | 6.52 | 6.18 | 6.33 | 6.33 | 4.11% | 66,352 |
| Nov 11, 2024 | 6.96 | 7.37 | 6.08 | 6.08 | 6.08 | -12.14% | 61,962 |
| Nov 8, 2024 | 7.25 | 8.61 | 6.59 | 6.92 | 6.92 | -4.55% | 195,573 |
| Nov 7, 2024 | 7.25 | 7.42 | 6.93 | 7.25 | 7.25 | 4.62% | 17,806 |
| Nov 6, 2024 | 7.52 | 8.03 | 6.66 | 6.93 | 6.93 | -10.93% | 21,619 |
| Nov 5, 2024 | 7.99 | 8.20 | 7.54 | 7.78 | 7.78 | -4.19% | 29,913 |
| Nov 4, 2024 | 7.74 | 8.56 | 6.93 | 8.12 | 8.12 | 0.37% | 67,446 |
| Nov 1, 2024 | 6.40 | 8.80 | 6.40 | 8.09 | 8.09 | 22.58% | 278,376 |
| Oct 31, 2024 | 7.48 | 9.88 | 6.50 | 6.60 | 6.60 | -4.49% | 311,080 |
| Oct 30, 2024 | 6.90 | 7.62 | 6.76 | 6.91 | 6.91 | -4.82% | 57,137 |
| Oct 29, 2024 | 5.95 | 7.79 | 5.59 | 7.26 | 7.26 | 19.02% | 320,502 |
| Oct 28, 2024 | 4.90 | 12.50 | 4.75 | 6.10 | 6.10 | 31.18% | 2,740,730 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | 1.53% | 13,681 |
| Oct 24, 2024 | 4.65 | 4.89 | 4.58 | 4.58 | 4.58 | -5.16% | 16,898 |
| Oct 23, 2024 | 5.03 | 5.05 | 4.67 | 4.83 | 4.83 | -4.19% | 21,544 |
| Oct 22, 2024 | 4.87 | 5.31 | 4.87 | 5.04 | 5.04 | 0.80% | 15,556 |
| Oct 21, 2024 | 5.04 | 5.15 | 4.85 | 5.00 | 5.00 | -1.77% | 12,424 |
| Oct 18, 2024 | 4.91 | 5.61 | 4.91 | 5.09 | 5.09 | 3.67% | 17,410 |
| Oct 17, 2024 | 4.79 | 5.25 | 4.79 | 4.91 | 4.91 | -1.80% | 13,165 |
| Oct 16, 2024 | 5.42 | 5.58 | 4.61 | 5.00 | 5.00 | -7.75% | 38,484 |
| Oct 15, 2024 | 5.67 | 5.84 | 5.41 | 5.42 | 5.42 | -2.69% | 23,728 |
| Oct 14, 2024 | 6.18 | 6.33 | 5.57 | 5.57 | 5.57 | -11.02% | 43,181 |
| Oct 11, 2024 | 6.02 | 7.30 | 6.02 | 6.26 | 6.26 | -9.28% | 104,556 |
| Oct 10, 2024 | 5.26 | 9.19 | 5.02 | 6.90 | 6.90 | 31.13% | 850,927 |
| Oct 9, 2024 | 4.70 | 5.70 | 4.64 | 5.26 | 5.26 | 11.96% | 39,415 |
| Oct 8, 2024 | 4.92 | 5.21 | 4.18 | 4.70 | 4.70 | 6.82% | 32,479 |
| Oct 7, 2024 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | 1.15% | 17,564 |
| Oct 4, 2024 | 4.69 | 4.83 | 4.35 | 4.35 | 4.35 | -10.49% | 12,826 |
| Oct 3, 2024 | 4.90 | 5.47 | 4.69 | 4.86 | 4.86 | 0.62% | 35,162 |
| Oct 2, 2024 | 4.95 | 5.65 | 4.80 | 4.83 | 4.83 | -10.39% | 28,207 |
| Oct 1, 2024 | 5.51 | 5.93 | 4.97 | 5.39 | 5.39 | -2.80% | 46,860 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.40 | 5.55 | 5.55 | 0.09% | 7,363 |
| Sep 27, 2024 | 5.93 | 5.93 | 5.50 | 5.54 | 5.54 | -7.05% | 10,505 |
| Sep 26, 2024 | 5.80 | 6.00 | 5.49 | 5.96 | 5.96 | 6.14% | 25,738 |
| Sep 25, 2024 | 5.83 | 6.44 | 5.50 | 5.62 | 5.62 | -3.69% | 79,231 |
| Sep 24, 2024 | 5.80 | 6.03 | 5.56 | 5.83 | 5.83 | 0.52% | 10,872 |
| Sep 23, 2024 | 6.29 | 6.34 | 5.80 | 5.80 | 5.80 | -7.72% | 4,823 |
| Sep 20, 2024 | 6.02 | 6.36 | 5.92 | 6.29 | 6.29 | -0.71% | 4,948 |
| Sep 19, 2024 | 6.34 | 6.70 | 6.33 | 6.33 | 6.33 | -2.76% | 18,914 |
| Sep 18, 2024 | 6.70 | 6.94 | 6.22 | 6.51 | 6.51 | -5.65% | 12,679 |
| Sep 17, 2024 | 5.65 | 7.24 | 5.56 | 6.90 | 6.90 | 27.07% | 28,784 |
| Sep 16, 2024 | 5.24 | 5.70 | 5.24 | 5.43 | 5.43 | 0.56% | 8,559 |
| Sep 13, 2024 | 5.79 | 5.79 | 5.05 | 5.40 | 5.40 | -3.57% | 26,589 |
| Sep 12, 2024 | 6.07 | 6.49 | 5.60 | 5.60 | 5.60 | -8.50% | 23,681 |
| Sep 11, 2024 | 6.20 | 6.52 | 5.85 | 6.12 | 6.12 | -3.01% | 43,157 |
| Sep 10, 2024 | 6.36 | 6.57 | 6.03 | 6.31 | 6.31 | -0.32% | 38,115 |
| Sep 9, 2024 | 6.22 | 6.43 | 5.52 | 6.33 | 6.33 | -5.38% | 34,787 |
| Sep 6, 2024 | 6.67 | 6.95 | 6.60 | 6.69 | 6.69 | -7.16% | 8,569 |
| Sep 5, 2024 | 7.05 | 7.35 | 6.71 | 7.21 | 7.21 | -2.95% | 15,889 |
| Sep 4, 2024 | 6.60 | 7.68 | 6.60 | 7.43 | 7.43 | 13.36% | 17,573 |
| Sep 3, 2024 | 6.98 | 7.85 | 6.55 | 6.55 | 6.55 | -9.41% | 25,797 |
| Aug 30, 2024 | 7.93 | 7.94 | 7.22 | 7.23 | 7.23 | 0.14% | 14,291 |
| Aug 29, 2024 | 7.78 | 8.10 | 7.16 | 7.22 | 7.22 | -9.86% | 37,212 |
| Aug 28, 2024 | 8.64 | 8.67 | 7.90 | 8.01 | 8.01 | -2.55% | 46,038 |
| Aug 27, 2024 | 8.59 | 8.59 | 8.17 | 8.22 | 8.22 | 0.74% | 7,109 |
| Aug 26, 2024 | 8.14 | 8.92 | 7.84 | 8.16 | 8.16 | -0.12% | 27,244 |
| Aug 23, 2024 | 8.38 | 8.38 | 7.73 | 8.17 | 8.17 | -3.88% | 13,320 |
| Aug 22, 2024 | 7.84 | 9.25 | 7.84 | 8.50 | 8.50 | 6.92% | 60,294 |
| Aug 21, 2024 | 8.25 | 8.33 | 7.60 | 7.95 | 7.95 | -3.99% | 29,683 |
| Aug 20, 2024 | 8.41 | 8.50 | 7.46 | 8.28 | 8.28 | -4.00% | 33,559 |
| Aug 19, 2024 | 8.75 | 8.94 | 8.30 | 8.63 | 8.63 | 2.43% | 53,984 |
| Aug 16, 2024 | 8.88 | 9.01 | 8.37 | 8.42 | 8.42 | -4.86% | 40,977 |
| Aug 15, 2024 | 9.34 | 9.65 | 8.30 | 8.85 | 8.85 | -5.65% | 71,681 |
| Aug 14, 2024 | 9.21 | 9.89 | 8.84 | 9.38 | 9.38 | 1.96% | 123,766 |
| Aug 13, 2024 | 9.51 | 11.30 | 8.51 | 9.20 | 9.20 | -19.93% | 479,737 |
| Aug 12, 2024 | 14.60 | 16.00 | 11.26 | 11.49 | 11.49 | -12.62% | 1,081,824 |
| Aug 9, 2024 | 8.54 | 14.30 | 8.20 | 13.15 | 13.15 | 53.98% | 1,963,402 |
| Aug 8, 2024 | 9.22 | 10.31 | 8.20 | 8.54 | 8.54 | -14.60% | 163,363 |
| Aug 7, 2024 | 7.60 | 10.38 | 7.60 | 10.00 | 10.00 | 22.55% | 422,424 |
| Aug 6, 2024 | 6.71 | 11.83 | 6.71 | 8.16 | 8.16 | 23.26% | 1,227,218 |
| Aug 5, 2024 | 6.80 | 7.30 | 6.34 | 6.62 | 6.62 | -12.89% | 32,388 |
| Aug 2, 2024 | 8.70 | 8.92 | 7.32 | 7.60 | 7.60 | -14.72% | 31,163 |
| Aug 1, 2024 | 9.59 | 10.20 | 8.78 | 8.91 | 8.91 | -7.46% | 35,921 |