Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
5.45
+0.21 (4.01%)
At close: Aug 14, 2026, 4:00 PM EDT
5.44
-0.01 (-0.24%)
After-hours: Aug 14, 2026, 7:37 PM EDT
RGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.24 | 5.55 | 5.10 | 5.45 | 5.45 | 4.01% | 131,860 |
| Aug 13, 2026 | 5.08 | 5.37 | 5.06 | 5.24 | 5.24 | 3.56% | 166,321 |
| Aug 12, 2026 | 5.10 | 5.35 | 5.02 | 5.06 | 5.06 | 0.80% | 187,331 |
| Aug 11, 2026 | 5.33 | 5.36 | 4.91 | 5.02 | 5.02 | -4.92% | 235,596 |
| Aug 10, 2026 | 5.52 | 5.68 | 5.20 | 5.28 | 5.28 | -2.40% | 204,026 |
| Aug 7, 2026 | 5.48 | 5.75 | 5.24 | 5.41 | 5.41 | -0.92% | 191,881 |
| Aug 6, 2026 | 5.96 | 5.96 | 5.40 | 5.46 | 5.46 | -6.98% | 169,984 |
| Aug 5, 2026 | 6.01 | 6.23 | 5.66 | 5.87 | 5.87 | -2.98% | 301,180 |
| Aug 4, 2026 | 6.31 | 6.40 | 5.90 | 6.05 | 6.05 | -1.31% | 231,890 |
| Aug 3, 2026 | 6.06 | 6.75 | 5.96 | 6.13 | 6.13 | -0.81% | 293,361 |
| Jul 31, 2026 | 5.93 | 6.20 | 5.63 | 6.18 | 6.18 | 4.04% | 191,793 |
| Jul 30, 2026 | 5.76 | 6.15 | 5.59 | 5.94 | 5.94 | 5.13% | 175,465 |
| Jul 29, 2026 | 5.97 | 6.35 | 5.59 | 5.65 | 5.65 | -5.36% | 174,453 |
| Jul 28, 2026 | 5.67 | 6.08 | 5.33 | 5.97 | 5.97 | 2.40% | 164,102 |
| Jul 27, 2026 | 5.72 | 6.20 | 5.63 | 5.83 | 5.83 | 1.92% | 202,328 |
| Jul 24, 2026 | 5.63 | 5.82 | 5.33 | 5.72 | 5.72 | 1.78% | 162,163 |
| Jul 23, 2026 | 5.94 | 5.99 | 5.57 | 5.62 | 5.62 | -6.02% | 156,746 |
| Jul 22, 2026 | 6.00 | 6.20 | 5.56 | 5.98 | 5.98 | -1.32% | 285,829 |
| Jul 21, 2026 | 5.23 | 6.30 | 5.16 | 6.06 | 6.06 | 18.82% | 582,148 |
| Jul 20, 2026 | 5.00 | 5.31 | 4.92 | 5.10 | 5.10 | 1.59% | 149,186 |
| Jul 17, 2026 | 4.66 | 5.12 | 4.51 | 5.02 | 5.02 | 5.02% | 152,744 |
| Jul 16, 2026 | 5.17 | 5.21 | 4.67 | 4.78 | 4.78 | -6.73% | 301,531 |
| Jul 15, 2026 | 5.60 | 5.72 | 5.05 | 5.13 | 5.13 | -9.29% | 316,722 |
| Jul 14, 2026 | 5.11 | 5.72 | 4.93 | 5.65 | 5.65 | 11.88% | 458,116 |
| Jul 13, 2026 | 5.99 | 5.99 | 4.92 | 5.05 | 5.05 | -14.12% | 476,169 |
| Jul 10, 2026 | 6.00 | 6.13 | 5.75 | 5.88 | 5.88 | -3.13% | 352,501 |
| Jul 9, 2026 | 6.41 | 6.89 | 5.85 | 6.07 | 6.07 | -6.47% | 600,559 |
| Jul 8, 2026 | 5.82 | 7.69 | 5.80 | 6.49 | 6.49 | 9.08% | 1,460,228 |
| Jul 7, 2026 | 5.60 | 6.10 | 5.17 | 5.95 | 5.95 | 6.06% | 417,079 |
| Jul 6, 2026 | 6.36 | 6.63 | 5.60 | 5.61 | 5.61 | -11.93% | 572,542 |
| Jul 2, 2026 | 8.09 | 8.20 | 6.32 | 6.37 | 6.37 | -20.67% | 940,500 |
| Jul 1, 2026 | 6.09 | 8.78 | 6.00 | 8.03 | 8.03 | 31.86% | 2,566,614 |
| Jun 30, 2026 | 6.01 | 6.88 | 5.80 | 6.09 | 6.09 | -1.62% | 447,700 |
| Jun 29, 2026 | 6.73 | 7.33 | 5.93 | 6.19 | 6.19 | -4.48% | 400,024 |
| Jun 26, 2026 | 7.34 | 7.50 | 5.80 | 6.48 | 6.48 | -13.48% | 497,537 |
| Jun 25, 2026 | 8.64 | 8.70 | 7.17 | 7.49 | 7.49 | -12.50% | 418,272 |
| Jun 24, 2026 | 10.63 | 11.00 | 8.55 | 8.56 | 8.56 | -22.74% | 473,796 |
| Jun 23, 2026 | 10.67 | 12.00 | 10.48 | 11.08 | 11.08 | 5.42% | 261,677 |
| Jun 22, 2026 | 12.11 | 14.66 | 10.15 | 10.51 | 10.51 | -12.49% | 538,020 |
| Jun 18, 2026 | 14.55 | 14.85 | 11.89 | 12.01 | 12.01 | -18.96% | 380,694 |
| Jun 17, 2026 | 16.80 | 17.01 | 14.27 | 14.82 | 14.82 | -11.42% | 198,315 |
| Jun 16, 2026 | 16.97 | 17.92 | 15.30 | 16.73 | 16.73 | -2.11% | 157,403 |
| Jun 15, 2026 | 18.83 | 19.90 | 17.00 | 17.09 | 17.09 | -9.24% | 154,965 |
| Jun 12, 2026 | 19.70 | 20.51 | 18.59 | 18.83 | 18.83 | -4.37% | 85,223 |
| Jun 11, 2026 | 20.49 | 20.70 | 18.80 | 19.69 | 19.69 | -3.72% | 92,639 |
| Jun 10, 2026 | 20.01 | 21.00 | 19.50 | 20.45 | 20.45 | 0.69% | 52,473 |
| Jun 9, 2026 | 21.35 | 21.92 | 19.10 | 20.31 | 20.31 | -5.05% | 94,112 |
| Jun 8, 2026 | 21.23 | 21.98 | 20.40 | 21.39 | 21.39 | 7.00% | 123,905 |
| Jun 5, 2026 | 22.50 | 22.50 | 19.70 | 19.99 | 19.99 | -9.79% | 101,882 |
| Jun 4, 2026 | 23.66 | 23.96 | 21.80 | 22.16 | 22.16 | -6.69% | 113,343 |