Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
10.13
+0.54 (5.63%)
Oct 19, 2026, 2:27 PM EDT - Market open
RGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.32 | 11.31 | 9.06 | 10.13 | 10.13 | 5.63% | 757,778 |
| Oct 16, 2026 | 10.31 | 10.33 | 8.83 | 9.59 | 9.59 | 0.74% | 684,782 |
| 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 |
| Aug 28, 2026 | 5.50 | 5.70 | 5.44 | 5.50 | 5.50 | -0.36% | 73,414 |
| Aug 27, 2026 | 5.52 | 5.63 | 5.43 | 5.52 | 5.52 | 0.36% | 73,864 |
| Aug 26, 2026 | 5.53 | 5.58 | 5.40 | 5.50 | 5.50 | -0.72% | 61,584 |
| Aug 25, 2026 | 5.39 | 5.55 | 5.17 | 5.54 | 5.54 | 4.73% | 79,375 |
| Aug 24, 2026 | 5.30 | 5.35 | 5.16 | 5.29 | 5.29 | -0.19% | 150,448 |
| Aug 21, 2026 | 5.44 | 5.50 | 5.22 | 5.30 | 5.30 | -2.57% | 153,533 |
| Aug 20, 2026 | 5.76 | 6.06 | 5.37 | 5.44 | 5.44 | -6.37% | 140,989 |
| Aug 19, 2026 | 5.42 | 6.14 | 5.42 | 5.81 | 5.81 | 6.41% | 256,921 |
| Aug 18, 2026 | 5.32 | 5.54 | 5.22 | 5.46 | 5.46 | 2.06% | 88,750 |
| Aug 17, 2026 | 5.40 | 5.55 | 5.10 | 5.35 | 5.35 | -1.83% | 185,226 |
| Aug 14, 2026 | 5.24 | 5.55 | 5.10 | 5.45 | 5.45 | 4.01% | 132,281 |
| Aug 13, 2026 | 5.08 | 5.37 | 5.06 | 5.24 | 5.24 | 3.56% | 166,471 |
| 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 |