Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
18.83
-0.86 (-4.37%)
At close: Jun 12, 2026, 4:00 PM EDT
20.01
+1.18 (6.27%)
After-hours: Jun 12, 2026, 7:47 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 19.70 | 20.51 | 18.59 | 18.83 | 18.83 | -4.37% | 84,965 |
| Jun 11, 2026 | 20.49 | 20.70 | 18.80 | 19.69 | 19.69 | -3.72% | 92,301 |
| Jun 10, 2026 | 20.01 | 21.00 | 19.50 | 20.45 | 20.45 | 0.69% | 51,673 |
| Jun 9, 2026 | 21.35 | 21.92 | 19.10 | 20.31 | 20.31 | -5.05% | 89,482 |
| Jun 8, 2026 | 21.23 | 21.98 | 20.40 | 21.39 | 21.39 | 7.00% | 123,341 |
| Jun 5, 2026 | 22.50 | 22.50 | 19.70 | 19.99 | 19.99 | -9.79% | 101,361 |
| Jun 4, 2026 | 23.66 | 23.96 | 21.80 | 22.16 | 22.16 | -6.69% | 112,780 |
| Jun 3, 2026 | 23.46 | 25.14 | 23.25 | 23.75 | 23.75 | 2.59% | 94,090 |
| Jun 2, 2026 | 24.10 | 24.13 | 23.15 | 23.15 | 23.15 | -4.22% | 77,341 |
| Jun 1, 2026 | 23.85 | 24.76 | 23.60 | 24.17 | 24.17 | 1.13% | 73,235 |
| May 29, 2026 | 24.18 | 24.55 | 23.71 | 23.90 | 23.90 | -0.87% | 69,932 |
| May 28, 2026 | 23.70 | 25.00 | 23.69 | 24.11 | 24.11 | 1.69% | 65,326 |
| May 27, 2026 | 24.10 | 24.27 | 23.09 | 23.71 | 23.71 | -2.47% | 137,802 |
| May 26, 2026 | 25.89 | 27.50 | 24.00 | 24.31 | 24.31 | -5.78% | 177,745 |
| May 22, 2026 | 27.01 | 28.10 | 25.70 | 25.80 | 25.80 | -4.44% | 105,461 |
| May 21, 2026 | 27.93 | 28.37 | 27.00 | 27.00 | 27.00 | -1.42% | 43,684 |
| May 20, 2026 | 27.00 | 28.19 | 27.00 | 27.39 | 27.39 | 1.44% | 45,760 |
| May 19, 2026 | 27.55 | 28.09 | 26.88 | 27.00 | 27.00 | -2.84% | 97,471 |
| May 18, 2026 | 28.30 | 29.60 | 27.28 | 27.79 | 27.79 | -2.76% | 54,838 |
| May 15, 2026 | 26.51 | 30.00 | 26.51 | 28.58 | 28.58 | 6.21% | 119,751 |
| May 14, 2026 | 27.50 | 27.50 | 26.21 | 26.91 | 26.91 | -1.50% | 41,909 |
| May 13, 2026 | 26.69 | 29.10 | 26.69 | 27.32 | 27.32 | 3.68% | 78,271 |
| May 12, 2026 | 27.71 | 27.71 | 25.50 | 26.35 | 26.35 | -3.59% | 165,900 |
| May 11, 2026 | 29.29 | 29.29 | 27.33 | 27.33 | 27.33 | -6.66% | 109,564 |
| May 8, 2026 | 31.06 | 31.90 | 28.32 | 29.28 | 29.28 | -6.96% | 96,043 |
| May 7, 2026 | 27.50 | 32.00 | 27.40 | 31.47 | 31.47 | 14.06% | 370,266 |
| May 6, 2026 | 27.50 | 28.10 | 27.27 | 27.59 | 27.59 | 1.17% | 59,588 |
| May 5, 2026 | 28.00 | 28.30 | 26.95 | 27.27 | 27.27 | -0.33% | 66,466 |
| May 4, 2026 | 28.75 | 29.76 | 27.30 | 27.36 | 27.36 | -6.04% | 65,979 |
| May 1, 2026 | 29.93 | 29.93 | 28.28 | 29.12 | 29.12 | -0.34% | 60,864 |
| Apr 30, 2026 | 29.38 | 30.82 | 29.00 | 29.22 | 29.22 | 0.93% | 69,576 |
| Apr 29, 2026 | 28.70 | 29.50 | 28.50 | 28.95 | 28.95 | -0.34% | 63,957 |
| Apr 28, 2026 | 28.52 | 30.00 | 28.12 | 29.05 | 29.05 | -0.51% | 88,731 |
| Apr 27, 2026 | 27.50 | 29.80 | 26.51 | 29.20 | 29.20 | 6.22% | 162,053 |
| Apr 24, 2026 | 28.70 | 28.88 | 27.00 | 27.49 | 27.49 | -2.90% | 62,209 |
| Apr 23, 2026 | 29.48 | 29.48 | 27.57 | 28.31 | 28.31 | -3.35% | 79,841 |
| Apr 22, 2026 | 28.52 | 30.00 | 27.25 | 29.29 | 29.29 | 3.13% | 139,555 |
| Apr 21, 2026 | 28.10 | 28.92 | 27.53 | 28.40 | 28.40 | 1.07% | 122,015 |
| Apr 20, 2026 | 28.31 | 29.18 | 27.73 | 28.10 | 28.10 | -1.99% | 77,693 |
| Apr 17, 2026 | 30.46 | 30.50 | 28.08 | 28.67 | 28.67 | -6.22% | 152,972 |
| Apr 16, 2026 | 30.38 | 30.58 | 29.42 | 30.57 | 30.57 | 2.55% | 55,394 |
| Apr 15, 2026 | 30.65 | 31.12 | 29.10 | 29.81 | 29.81 | -1.00% | 66,948 |
| Apr 14, 2026 | 33.07 | 33.50 | 30.01 | 30.11 | 30.11 | -6.61% | 145,893 |
| Apr 13, 2026 | 29.41 | 32.50 | 28.67 | 32.24 | 32.24 | 11.87% | 145,158 |
| Apr 10, 2026 | 28.51 | 29.48 | 28.41 | 28.82 | 28.82 | 2.31% | 73,233 |
| Apr 9, 2026 | 28.88 | 29.00 | 27.76 | 28.17 | 28.17 | -2.46% | 78,694 |
| Apr 8, 2026 | 29.45 | 30.38 | 28.41 | 28.88 | 28.88 | 3.66% | 120,365 |
| Apr 7, 2026 | 30.29 | 30.29 | 27.13 | 27.86 | 27.86 | -9.63% | 167,858 |
| Apr 6, 2026 | 30.98 | 33.16 | 30.50 | 30.83 | 30.83 | 0.10% | 117,622 |
| Apr 2, 2026 | 32.06 | 37.99 | 29.50 | 30.80 | 30.80 | -8.66% | 330,047 |