Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
5.63
+0.36 (6.74%)
At close: Nov 9, 2026, 4:00 PM EST
5.61
-0.01 (-0.27%)
After-hours: Nov 9, 2026, 7:30 PM EST
RGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.36 | 5.73 | 5.19 | 5.63 | 5.63 | 6.74% | 191,588 |
| Nov 6, 2026 | 5.36 | 5.48 | 5.10 | 5.27 | 5.27 | - | 207,844 |
| Nov 5, 2026 | 5.45 | 5.60 | 5.05 | 5.27 | 5.27 | -2.77% | 179,750 |
| Nov 4, 2026 | 6.26 | 6.51 | 5.31 | 5.42 | 5.42 | -11.87% | 276,696 |
| Nov 3, 2026 | 6.31 | 6.77 | 6.11 | 6.15 | 6.15 | -2.23% | 94,912 |
| Nov 2, 2026 | 6.83 | 6.97 | 6.21 | 6.29 | 6.29 | -6.26% | 76,406 |
| Oct 30, 2026 | 6.89 | 7.05 | 6.53 | 6.71 | 6.71 | -2.19% | 148,174 |
| Oct 29, 2026 | 7.15 | 7.25 | 6.72 | 6.86 | 6.86 | -5.64% | 183,628 |
| Oct 28, 2026 | 7.61 | 7.89 | 7.06 | 7.27 | 7.27 | -2.55% | 171,707 |
| Oct 27, 2026 | 6.70 | 7.50 | 6.68 | 7.46 | 7.46 | 10.36% | 255,957 |
| Oct 26, 2026 | 7.76 | 7.76 | 6.50 | 6.76 | 6.76 | -11.86% | 450,560 |
| Oct 23, 2026 | 9.82 | 9.82 | 7.55 | 7.67 | 7.67 | -21.81% | 476,525 |
| Oct 22, 2026 | 10.56 | 10.79 | 9.72 | 9.81 | 9.81 | -9.17% | 275,440 |
| Oct 21, 2026 | 10.43 | 11.02 | 10.42 | 10.80 | 10.80 | 3.35% | 246,605 |
| Oct 20, 2026 | 9.94 | 10.95 | 9.20 | 10.45 | 10.45 | 3.98% | 392,432 |
| Oct 19, 2026 | 9.32 | 11.31 | 9.06 | 10.05 | 10.05 | 4.80% | 836,118 |
| Oct 16, 2026 | 10.31 | 10.33 | 8.83 | 9.59 | 9.59 | 0.74% | 688,207 |
| Oct 15, 2026 | 7.98 | 11.12 | 7.72 | 9.52 | 9.52 | 17.39% | 1,917,693 |
| Oct 14, 2026 | 8.20 | 9.47 | 7.82 | 8.11 | 8.11 | -0.98% | 657,995 |
| Oct 13, 2026 | 7.16 | 8.65 | 7.09 | 8.19 | 8.19 | 14.87% | 577,356 |
| Oct 12, 2026 | 7.23 | 7.40 | 6.82 | 7.13 | 7.13 | -2.99% | 131,187 |
| Oct 9, 2026 | 7.73 | 7.75 | 7.28 | 7.35 | 7.35 | -3.67% | 118,724 |
| Oct 8, 2026 | 7.06 | 7.96 | 7.06 | 7.63 | 7.63 | 7.31% | 228,503 |
| Oct 7, 2026 | 7.35 | 7.35 | 7.01 | 7.11 | 7.11 | -3.27% | 109,910 |
| Oct 6, 2026 | 7.22 | 7.92 | 6.85 | 7.35 | 7.35 | 1.52% | 301,267 |
| Oct 5, 2026 | 6.72 | 7.40 | 6.46 | 7.24 | 7.24 | 6.16% | 307,532 |
| Oct 2, 2026 | 6.37 | 7.39 | 6.22 | 6.82 | 6.82 | 7.74% | 429,398 |
| Oct 1, 2026 | 6.30 | 6.43 | 6.12 | 6.33 | 6.33 | 1.77% | 67,930 |
| Sep 30, 2026 | 6.24 | 6.25 | 6.14 | 6.22 | 6.22 | 0.32% | 56,128 |
| Sep 29, 2026 | 6.11 | 6.30 | 6.07 | 6.20 | 6.20 | - | 54,573 |
| Sep 28, 2026 | 6.15 | 6.30 | 6.05 | 6.20 | 6.20 | 0.49% | 76,161 |
| Sep 25, 2026 | 6.25 | 6.25 | 6.06 | 6.17 | 6.17 | - | 51,952 |
| Sep 24, 2026 | 6.08 | 6.26 | 5.91 | 6.17 | 6.17 | 3.18% | 91,485 |
| Sep 23, 2026 | 6.14 | 6.16 | 5.92 | 5.98 | 5.98 | -4.01% | 134,461 |
| Sep 22, 2026 | 5.90 | 6.40 | 5.86 | 6.23 | 6.23 | 5.24% | 126,388 |
| Sep 21, 2026 | 5.74 | 6.05 | 5.66 | 5.92 | 5.92 | 2.25% | 113,556 |
| Sep 18, 2026 | 6.00 | 6.10 | 5.75 | 5.79 | 5.79 | -2.85% | 94,300 |
| Sep 17, 2026 | 5.75 | 5.98 | 5.60 | 5.96 | 5.96 | 4.93% | 72,997 |
| Sep 16, 2026 | 5.62 | 5.73 | 5.48 | 5.68 | 5.68 | 1.43% | 127,997 |
| Sep 15, 2026 | 5.77 | 5.77 | 5.49 | 5.60 | 5.60 | -2.44% | 71,952 |
| Sep 14, 2026 | 5.63 | 5.84 | 5.63 | 5.74 | 5.74 | 1.77% | 73,027 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.55 | 5.64 | 5.64 | 0.09% | 102,327 |
| Sep 10, 2026 | 5.95 | 6.20 | 5.56 | 5.64 | 5.64 | -3.68% | 203,556 |
| Sep 9, 2026 | 6.72 | 6.74 | 5.72 | 5.85 | 5.85 | -14.22% | 292,580 |
| Sep 8, 2026 | 6.91 | 7.14 | 6.42 | 6.82 | 6.82 | -1.02% | 316,681 |
| Sep 4, 2026 | 6.43 | 7.65 | 6.35 | 6.89 | 6.89 | 6.33% | 659,354 |
| Sep 3, 2026 | 6.32 | 6.90 | 5.93 | 6.48 | 6.48 | 2.69% | 416,489 |
| Sep 2, 2026 | 5.44 | 6.60 | 5.44 | 6.31 | 6.31 | 14.73% | 373,685 |
| Sep 1, 2026 | 5.38 | 5.51 | 5.18 | 5.50 | 5.50 | -0.18% | 102,532 |
| Aug 31, 2026 | 5.50 | 5.54 | 5.43 | 5.51 | 5.51 | 0.18% | 40,321 |