Skip to main content
logo
Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
27.23
+2.16 (8.62%)
At close: Feb 6, 2026, 4:00 PM EST
27.64
+0.41 (1.51%)
After-hours: Feb 6, 2026, 7:57 PM EST

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.6728.8326.1027.2327.238.62%118,273
Feb 5, 202627.6529.0024.6325.0725.07-11.66%116,121
Feb 4, 202628.1828.9625.7028.3828.38-0.25%143,038
Feb 3, 202628.5830.8026.7228.4528.450.60%176,153
Feb 2, 202624.7229.9924.5028.2828.2813.17%313,572
Jan 30, 202627.4827.6624.3124.9924.99-10.41%287,153
Jan 29, 202631.4831.7827.6027.9027.90-13.61%210,536
Jan 28, 202632.6033.6429.2032.2932.290.75%482,322
Jan 27, 202629.2233.9828.7632.0532.059.76%556,012
Jan 26, 202628.9930.9927.3229.2029.20-7.04%398,396
Jan 23, 202631.0037.8028.0031.4131.412.08%1,157,438
Jan 22, 202621.6831.5020.8130.7730.7740.44%1,307,245
Jan 21, 202624.8725.5021.6021.9121.91-9.91%335,538
Jan 20, 202626.7626.7623.9924.3224.32-11.34%358,227
Jan 16, 202629.5231.4227.1527.4327.43-8.75%352,736
Jan 15, 202633.8733.9028.2330.0630.06-14.53%444,515
Jan 14, 202633.6037.9931.7335.1735.178.08%575,812
Jan 13, 202644.3745.5932.5232.5432.54-26.23%799,113
Jan 12, 202647.9050.2243.2744.1144.11-3.67%637,996
Jan 9, 202636.0850.9936.0045.7945.7910.55%1,556,126
Jan 8, 202662.0069.0034.0041.4241.42-21.67%3,338,310
Jan 7, 202635.2954.9035.2952.8852.8860.10%3,185,096
Jan 6, 202627.5035.6827.2333.0333.0322.15%1,390,906
Jan 5, 202624.1729.4323.2627.0427.0431.65%1,853,203
Jan 2, 202622.0422.9020.5020.5420.54-2.19%200,292
Dec 31, 202522.2223.2321.0021.0021.00-8.30%171,477
Dec 30, 202523.9625.3022.1722.9022.90-2.47%393,667
Dec 29, 202520.0025.5019.8023.4823.4810.96%718,325
Dec 26, 202524.0424.3120.5021.1621.16-13.98%310,931
Dec 24, 202525.9026.4224.6024.6024.60-2.57%347,958
Dec 23, 202522.8926.3322.0025.2525.2514.31%644,330
Dec 22, 202519.4324.7019.4322.0922.0911.51%560,434
Dec 19, 202519.0020.0218.1019.8119.814.70%288,641
Dec 18, 202516.9018.9816.9018.9218.9212.55%368,835
Dec 17, 202516.8018.0816.7716.8116.810.66%121,545
Dec 16, 202517.6517.6516.5116.7016.70-3.24%85,211
Dec 15, 202516.8117.9116.3017.2617.263.98%128,600
Dec 12, 202516.8518.1016.6016.6016.60-1.48%169,915
Dec 11, 202516.6617.3916.6016.8516.853.00%119,256
Dec 10, 202516.5416.9916.1016.3616.36-1.45%83,899
Dec 9, 202517.0017.4016.6016.6016.60-2.24%133,079
Dec 8, 202516.0317.2015.7316.9816.984.56%165,234
Dec 5, 202515.0117.1015.0116.2416.241.50%379,570
Dec 4, 202513.1418.1513.1416.0016.0022.98%1,124,717
Dec 3, 202512.6813.7312.4813.0113.015.43%245,733
Dec 2, 202511.7414.1811.7412.3412.343.26%384,836
Dec 1, 202511.5112.2510.5011.9511.953.64%131,190
Nov 28, 202511.4112.4811.4111.5311.533.78%166,819
Nov 26, 202511.3011.5411.1111.1111.11-1.51%94,692
Nov 25, 202511.5011.6910.3311.2811.28-3.42%239,525