Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
5.61
-0.76 (-11.93%)
At close: Jul 6, 2026, 4:00 PM EDT
5.80
+0.19 (3.39%)
After-hours: Jul 6, 2026, 7:59 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 6.36 | 6.63 | 5.60 | 5.61 | 5.61 | -11.93% | 560,667 |
| Jul 2, 2026 | 8.09 | 8.20 | 6.32 | 6.37 | 6.37 | -20.67% | 918,180 |
| Jul 1, 2026 | 6.09 | 8.78 | 6.00 | 8.03 | 8.03 | 31.86% | 2,533,306 |
| Jun 30, 2026 | 6.01 | 6.88 | 5.80 | 6.09 | 6.09 | -1.62% | 436,679 |
| Jun 29, 2026 | 6.73 | 7.33 | 5.93 | 6.19 | 6.19 | -4.48% | 391,199 |
| Jun 26, 2026 | 7.34 | 7.50 | 5.80 | 6.48 | 6.48 | -13.48% | 495,566 |
| Jun 25, 2026 | 8.64 | 8.70 | 7.17 | 7.49 | 7.49 | -12.50% | 416,792 |
| Jun 24, 2026 | 10.63 | 11.00 | 8.55 | 8.56 | 8.56 | -22.74% | 467,938 |
| Jun 23, 2026 | 10.67 | 12.00 | 10.48 | 11.08 | 11.08 | 5.42% | 256,594 |
| Jun 22, 2026 | 12.11 | 14.66 | 10.15 | 10.51 | 10.51 | -12.49% | 534,325 |
| Jun 18, 2026 | 14.55 | 14.85 | 11.89 | 12.01 | 12.01 | -18.96% | 380,522 |
| 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 |
| Jun 3, 2026 | 23.46 | 25.14 | 23.25 | 23.75 | 23.75 | 2.59% | 95,493 |
| Jun 2, 2026 | 24.10 | 24.13 | 23.15 | 23.15 | 23.15 | -4.22% | 77,943 |
| Jun 1, 2026 | 23.85 | 24.76 | 23.60 | 24.17 | 24.17 | 1.13% | 73,369 |
| May 29, 2026 | 24.18 | 24.55 | 23.71 | 23.90 | 23.90 | -0.87% | 71,434 |
| May 28, 2026 | 23.70 | 25.00 | 23.69 | 24.11 | 24.11 | 1.69% | 66,328 |
| May 27, 2026 | 24.10 | 24.27 | 23.09 | 23.71 | 23.71 | -2.47% | 137,842 |
| May 26, 2026 | 25.89 | 27.50 | 24.00 | 24.31 | 24.31 | -5.78% | 179,571 |
| May 22, 2026 | 27.01 | 28.10 | 25.70 | 25.80 | 25.80 | -4.44% | 143,746 |
| May 21, 2026 | 27.93 | 28.37 | 27.00 | 27.00 | 27.00 | -1.42% | 43,819 |
| May 20, 2026 | 27.00 | 28.19 | 27.00 | 27.39 | 27.39 | 1.44% | 46,607 |
| May 19, 2026 | 27.55 | 28.09 | 26.88 | 27.00 | 27.00 | -2.84% | 97,599 |
| May 18, 2026 | 28.30 | 29.60 | 27.28 | 27.79 | 27.79 | -2.76% | 55,166 |
| 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 |