Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
14.50
-0.36 (-2.42%)
At close: Jul 18, 2025, 4:00 PM
14.26
-0.24 (-1.66%)
After-hours: Jul 18, 2025, 7:57 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.60 | 15.60 | 14.15 | 14.50 | 14.50 | -2.42% | 638,338 |
| Jul 17, 2025 | 16.64 | 16.68 | 14.33 | 14.86 | 14.86 | -2.81% | 1,055,577 |
| Jul 16, 2025 | 14.50 | 15.30 | 14.05 | 15.29 | 15.29 | 11.61% | 1,357,414 |
| Jul 15, 2025 | 14.18 | 15.15 | 13.67 | 13.70 | 13.70 | -6.68% | 813,626 |
| Jul 14, 2025 | 14.30 | 15.84 | 13.54 | 14.68 | 14.68 | -0.47% | 1,074,383 |
| Jul 11, 2025 | 16.10 | 16.31 | 13.92 | 14.75 | 14.75 | -10.96% | 1,274,778 |
| Jul 10, 2025 | 17.05 | 18.83 | 16.27 | 16.57 | 16.57 | -4.80% | 1,068,587 |
| Jul 9, 2025 | 19.52 | 19.71 | 16.80 | 17.40 | 17.40 | -9.89% | 1,451,252 |
| Jul 8, 2025 | 20.93 | 21.30 | 18.80 | 19.31 | 19.31 | 4.77% | 2,594,911 |
| Jul 7, 2025 | 25.10 | 30.00 | 18.20 | 18.43 | 18.43 | -19.83% | 5,696,027 |
| Jul 3, 2025 | 11.00 | 28.00 | 10.91 | 22.99 | 22.99 | 121.91% | 18,653,949 |
| Jul 2, 2025 | 14.00 | 14.12 | 9.39 | 10.36 | 10.36 | -29.04% | 1,683,961 |
| Jul 1, 2025 | 15.70 | 16.42 | 14.47 | 14.60 | 14.60 | -14.32% | 493,468 |
| Jun 30, 2025 | 16.67 | 17.85 | 15.11 | 17.04 | 17.04 | -2.07% | 803,177 |
| Jun 27, 2025 | 19.80 | 19.96 | 15.60 | 17.40 | 17.40 | -13.82% | 986,588 |
| Jun 26, 2025 | 20.20 | 22.92 | 19.21 | 20.19 | 20.19 | -7.09% | 987,052 |
| Jun 25, 2025 | 25.79 | 26.00 | 17.00 | 21.73 | 21.73 | -5.32% | 2,063,984 |
| Jun 24, 2025 | 22.64 | 34.58 | 21.69 | 22.95 | 22.95 | -3.16% | 2,536,353 |
| 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 |