Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
25.67
-9.20 (-26.38%)
At close: Mar 28, 2025, 4:00 PM
25.51
-0.16 (-0.62%)
After-hours: Mar 28, 2025, 7:55 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.99 | 33.99 | 23.50 | 25.67 | 25.67 | -26.38% | 144,852 |
| Mar 27, 2025 | 38.79 | 39.00 | 33.91 | 34.87 | 34.87 | -10.13% | 91,327 |
| Mar 26, 2025 | 40.47 | 44.32 | 36.21 | 38.80 | 38.80 | -8.71% | 112,727 |
| Mar 25, 2025 | 37.41 | 49.00 | 30.00 | 42.50 | 42.50 | 3.66% | 665,509 |
| Mar 24, 2025 | 69.00 | 69.00 | 40.53 | 41.00 | 41.00 | -30.07% | 690,600 |
| Mar 21, 2025 | 53.70 | 64.72 | 50.00 | 58.63 | 58.63 | 30.29% | 969,488 |
| Mar 20, 2025 | 29.92 | 45.73 | 29.83 | 45.00 | 45.00 | 46.25% | 1,234,000 |
| Mar 19, 2025 | 26.50 | 37.92 | 22.66 | 30.77 | 30.77 | -2.63% | 1,017,281 |
| Mar 18, 2025 | 28.11 | 31.64 | 20.06 | 31.60 | 31.60 | 70.81% | 2,863,456 |
| Mar 17, 2025 | 12.81 | 19.80 | 12.71 | 18.50 | 18.50 | 46.59% | 3,356,394 |
| Mar 14, 2025 | 11.80 | 14.68 | 9.50 | 12.62 | 12.62 | -10.43% | 4,850,182 |
| Mar 13, 2025 | 4.34 | 14.85 | 4.34 | 14.09 | 14.09 | 235.48% | 22,354,346 |
| Mar 12, 2025 | 4.24 | 4.49 | 3.99 | 4.20 | 4.20 | 4.22% | 8,080 |
| Mar 11, 2025 | 4.31 | 4.35 | 4.02 | 4.03 | 4.03 | -1.87% | 7,276 |
| Mar 10, 2025 | 4.20 | 4.50 | 4.00 | 4.11 | 4.11 | -0.07% | 18,666 |
| Mar 7, 2025 | 4.08 | 4.20 | 3.99 | 4.11 | 4.11 | -2.65% | 4,066 |
| Mar 6, 2025 | 4.18 | 4.22 | 4.04 | 4.22 | 4.22 | 0.05% | 3,649 |
| Mar 5, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.96% | 1,715 |
| Mar 4, 2025 | 4.11 | 4.28 | 4.04 | 4.18 | 4.18 | 3.18% | 5,309 |
| Mar 3, 2025 | 4.60 | 4.65 | 3.99 | 4.05 | 4.05 | -11.93% | 18,812 |
| Feb 28, 2025 | 4.72 | 4.81 | 4.60 | 4.60 | 4.60 | -5.35% | 4,491 |
| Feb 27, 2025 | 5.23 | 5.23 | 4.56 | 4.86 | 4.86 | -0.82% | 9,011 |
| Feb 26, 2025 | 4.52 | 5.31 | 4.52 | 4.90 | 4.90 | 8.89% | 54,954 |
| Feb 25, 2025 | 4.56 | 4.74 | 4.30 | 4.50 | 4.50 | -1.75% | 15,654 |
| Feb 24, 2025 | 4.31 | 4.65 | 4.30 | 4.58 | 4.58 | 1.78% | 27,102 |
| Feb 21, 2025 | 4.37 | 4.59 | 4.24 | 4.50 | 4.50 | 9.76% | 15,549 |
| Feb 20, 2025 | 4.30 | 4.48 | 4.08 | 4.10 | 4.10 | 2.35% | 11,855 |
| Feb 19, 2025 | 3.73 | 4.34 | 3.72 | 4.01 | 4.01 | 8.27% | 9,744 |
| Feb 18, 2025 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | -1.33% | 4,377 |
| Feb 14, 2025 | 3.85 | 3.86 | 3.55 | 3.75 | 3.75 | 4.75% | 7,836 |
| Feb 13, 2025 | 3.74 | 3.85 | 3.53 | 3.58 | 3.58 | -4.28% | 11,349 |
| Feb 12, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | 0.13% | 1,253 |
| Feb 11, 2025 | 3.70 | 3.84 | 3.66 | 3.74 | 3.74 | - | 5,158 |
| Feb 10, 2025 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.49% | 5,799 |
| Feb 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.46% | 776 |
| Feb 6, 2025 | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | 0.26% | 1,598 |
| Feb 5, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -4.51% | 2,218 |
| Feb 4, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 4.72% | 5,292 |
| Feb 3, 2025 | 3.83 | 3.84 | 3.75 | 3.81 | 3.81 | 0.26% | 4,993 |
| Jan 31, 2025 | 3.93 | 3.97 | 3.63 | 3.80 | 3.80 | 0.53% | 15,882 |
| Jan 30, 2025 | 3.80 | 4.10 | 3.66 | 3.78 | 3.78 | -0.53% | 10,681 |
| Jan 29, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | 3.80 | -10.59% | 14,247 |
| Jan 28, 2025 | 3.90 | 4.25 | 3.80 | 4.25 | 4.25 | 3.66% | 41,094 |
| Jan 27, 2025 | 4.89 | 7.31 | 3.61 | 4.10 | 4.10 | -14.57% | 480,659 |
| Jan 24, 2025 | 4.75 | 4.92 | 4.70 | 4.80 | 4.80 | 0.61% | 1,516 |
| Jan 23, 2025 | 4.72 | 4.96 | 4.72 | 4.77 | 4.77 | -3.83% | 2,738 |
| Jan 22, 2025 | 4.76 | 4.99 | 4.70 | 4.96 | 4.96 | -0.80% | 6,249 |
| Jan 21, 2025 | 5.02 | 5.02 | 4.74 | 5.00 | 5.00 | 3.73% | 8,076 |
| Jan 17, 2025 | 4.75 | 4.93 | 4.75 | 4.82 | 4.82 | - | 2,833 |
| Jan 16, 2025 | 4.87 | 4.95 | 4.82 | 4.82 | 4.82 | -0.41% | 2,538 |