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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 22.64 | 34.58 | 21.69 | 22.95 | 22.95 | -3.16% | 2,454,385 |
| Jun 23, 2025 | 30.00 | 31.53 | 19.80 | 23.70 | 23.70 | -37.65% | 1,857,873 |
| Jun 20, 2025 | 54.60 | 58.71 | 32.13 | 38.01 | 38.01 | -40.00% | 2,219,027 |
| Jun 18, 2025 | 60.01 | 67.66 | 53.01 | 63.35 | 63.35 | -18.78% | 1,788,237 |
| Jun 17, 2025 | 74.63 | 81.23 | 61.19 | 78.00 | 78.00 | 30.00% | 3,104,760 |
| Jun 16, 2025 | 26.20 | 83.60 | 26.20 | 60.00 | 60.00 | 283.12% | 4,945,431 |
| Jun 13, 2025 | 16.52 | 16.52 | 15.12 | 15.66 | 15.66 | -2.52% | 582,008 |
| Jun 12, 2025 | 16.02 | 16.84 | 16.02 | 16.07 | 16.07 | -1.94% | 1,043,898 |
| Jun 11, 2025 | 15.79 | 16.38 | 15.09 | 16.38 | 16.38 | 1.29% | 643,644 |
| Jun 10, 2025 | 17.11 | 17.11 | 14.47 | 16.18 | 16.18 | -3.95% | 1,672,266 |
| Jun 9, 2025 | 19.47 | 19.47 | 16.84 | 16.84 | 16.84 | -6.69% | 1,083,760 |
| Jun 6, 2025 | 17.11 | 21.79 | 17.11 | 18.05 | 18.05 | 9.75% | 1,622,486 |
| Jun 5, 2025 | 16.35 | 17.09 | 15.84 | 16.45 | 16.45 | -0.82% | 745,712 |
| Jun 4, 2025 | 17.11 | 18.18 | 16.06 | 16.58 | 16.58 | 3.45% | 869,516 |
| Jun 3, 2025 | 19.68 | 19.99 | 15.53 | 16.03 | 16.03 | -18.57% | 1,361,996 |
| Jun 2, 2025 | 24.18 | 25.00 | 18.90 | 19.68 | 19.68 | -14.71% | 1,290,328 |
| May 30, 2025 | 20.78 | 25.00 | 20.78 | 23.08 | 23.08 | 18.36% | 1,354,244 |
| May 29, 2025 | 13.80 | 21.70 | 13.80 | 19.50 | 19.50 | 42.49% | 1,925,650 |
| May 28, 2025 | 13.16 | 13.74 | 12.55 | 13.68 | 13.68 | 3.66% | 990,660 |
| May 27, 2025 | 14.47 | 14.47 | 12.63 | 13.20 | 13.20 | -10.42% | 1,258,332 |
| May 23, 2025 | 11.16 | 14.74 | 11.16 | 14.74 | 14.74 | 26.85% | 1,302,184 |
| May 22, 2025 | 11.21 | 12.09 | 11.06 | 11.62 | 11.62 | 6.38% | 715,882 |
| May 21, 2025 | 11.84 | 12.87 | 10.53 | 10.92 | 10.92 | -7.68% | 1,381,186 |
| May 20, 2025 | 8.92 | 12.24 | 8.70 | 11.83 | 11.83 | 27.70% | 2,112,496 |
| May 19, 2025 | 10.66 | 10.74 | 7.90 | 9.26 | 9.26 | -10.42% | 1,866,978 |
| May 16, 2025 | 11.32 | 12.48 | 10.21 | 10.34 | 10.34 | -2.24% | 1,347,822 |
| May 15, 2025 | 9.47 | 11.05 | 9.47 | 10.58 | 10.58 | 17.21% | 1,628,376 |
| May 14, 2025 | 8.24 | 11.05 | 8.24 | 9.03 | 9.03 | 9.86% | 1,737,816 |
| May 13, 2025 | 13.56 | 14.47 | 6.16 | 8.22 | 8.22 | -33.58% | 4,767,290 |
| May 12, 2025 | 11.81 | 13.96 | 9.65 | 12.37 | 12.37 | 28.42% | 5,128,404 |
| May 9, 2025 | 6.36 | 10.00 | 6.13 | 9.63 | 9.63 | 72.65% | 4,550,348 |
| May 8, 2025 | 6.55 | 7.07 | 5.30 | 5.58 | 5.58 | 11.58% | 4,928,828 |
| May 7, 2025 | 4.44 | 5.43 | 3.94 | 5.00 | 5.00 | 25.82% | 7,630,172 |
| May 6, 2025 | 2.68 | 6.58 | 2.62 | 3.97 | 3.97 | 62.60% | 19,195,282 |
| May 5, 2025 | 1.59 | 2.66 | 1.59 | 2.44 | 2.44 | 51.61% | 5,003,764 |
| May 2, 2025 | 1.93 | 1.97 | 1.53 | 1.61 | 1.61 | -20.43% | 3,211,608 |
| May 1, 2025 | 1.45 | 2.14 | 1.42 | 2.03 | 2.03 | 28.31% | 6,435,718 |
| Apr 30, 2025 | 0.83 | 1.70 | 0.83 | 1.58 | 1.58 | 89.88% | 22,764,622 |
| Apr 29, 2025 | 0.94 | 0.94 | 0.80 | 0.83 | 0.83 | -7.98% | 1,042,378 |
| Apr 28, 2025 | 0.74 | 1.00 | 0.73 | 0.90 | 0.90 | 18.37% | 5,795,950 |
| Apr 25, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.39% | 589,722 |
| Apr 24, 2025 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | -3.51% | 468,084 |
| Apr 23, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 5.87% | 668,078 |
| Apr 22, 2025 | 0.76 | 0.83 | 0.74 | 0.76 | 0.76 | -0.69% | 1,102,076 |
| Apr 21, 2025 | 0.77 | 0.78 | 0.70 | 0.76 | 0.76 | -0.41% | 629,546 |
| Apr 17, 2025 | 0.75 | 0.78 | 0.71 | 0.77 | 0.77 | 6.86% | 712,538 |
| Apr 16, 2025 | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -15.58% | 1,043,670 |
| Apr 15, 2025 | 0.86 | 0.93 | 0.82 | 0.85 | 0.85 | -1.10% | 1,648,782 |
| Apr 14, 2025 | 0.92 | 1.03 | 0.83 | 0.86 | 0.86 | -10.03% | 1,993,898 |
| Apr 11, 2025 | 0.72 | 1.08 | 0.72 | 0.95 | 0.95 | 28.47% | 7,941,848 |