Regencell Bioscience Holdings Ltd. RGC
NASDAQ · United States · Health Technology
$6.32+0.10 (+1.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.32 | +1.61% | $6.30 | $6.32 | $6.14 | 34.51K |
| 2026-09-30 | $6.22 | +0.32% | $6.24 | $6.25 | $6.14 | 56.10K |
| 2026-09-29 | $6.20 | 0.00% | $6.11 | $6.30 | $6.07 | 53.40K |
| 2026-09-28 | $6.20 | +0.49% | $6.15 | $6.30 | $6.05 | 76.00K |
| 2026-09-25 | $6.17 | 0.00% | $6.25 | $6.25 | $6.05 | 51.10K |
| 2026-09-24 | $6.17 | +3.18% | $6.08 | $6.26 | $5.91 | 91.10K |
| 2026-09-23 | $5.98 | -4.01% | $6.14 | $6.16 | $5.92 | 134.10K |
| 2026-09-22 | $6.23 | +5.24% | $5.90 | $6.40 | $5.86 | 126.30K |
| 2026-09-21 | $5.92 | +2.25% | $5.74 | $6.05 | $5.66 | 113.30K |
| 2026-09-18 | $5.79 | -2.85% | $6.00 | $6.10 | $5.75 | 94.00K |
| 2026-09-17 | $5.96 | +4.93% | $5.75 | $5.97 | $5.60 | 73.00K |
| 2026-09-16 | $5.68 | +1.43% | $5.62 | $5.73 | $5.48 | 128.00K |
| 2026-09-15 | $5.60 | -2.44% | $5.77 | $5.77 | $5.49 | 71.70K |
| 2026-09-14 | $5.74 | +1.77% | $5.63 | $5.84 | $5.63 | 72.70K |
| 2026-09-11 | $5.64 | +0.09% | $5.84 | $5.84 | $5.55 | 101.70K |
| 2026-09-10 | $5.64 | -3.68% | $5.95 | $6.20 | $5.56 | 203.50K |
| 2026-09-09 | $5.85 | -14.22% | $6.72 | $6.74 | $5.72 | 291.70K |
| 2026-09-08 | $6.82 | -1.02% | $6.91 | $7.14 | $6.42 | 315.60K |
| 2026-09-04 | $6.89 | +6.33% | $6.43 | $7.65 | $6.35 | 656.00K |
| 2026-09-03 | $6.48 | +2.69% | $6.32 | $6.90 | $5.93 | 415.90K |
| 2026-09-02 | $6.31 | +14.73% | $5.44 | $6.60 | $5.44 | 371.50K |
| 2026-09-01 | $5.50 | -0.18% | $5.38 | $5.51 | $5.18 | 102.10K |
| 2026-08-31 | $5.51 | +0.18% | $5.50 | $5.54 | $5.43 | 39.60K |
| 2026-08-28 | $5.50 | -0.36% | $5.50 | $5.70 | $5.44 | 73.40K |
| 2026-08-27 | $5.52 | +0.36% | $5.52 | $5.63 | $5.43 | 73.60K |
| 2026-08-26 | $5.50 | -0.72% | $5.53 | $5.58 | $5.40 | 61.30K |
| 2026-08-25 | $5.54 | +4.73% | $5.39 | $5.55 | $5.17 | 79.30K |
| 2026-08-24 | $5.29 | -0.19% | $5.30 | $5.35 | $5.16 | 150.30K |
| 2026-08-21 | $5.30 | -2.57% | $5.44 | $5.50 | $5.22 | 153.30K |
| 2026-08-20 | $5.44 | -6.37% | $5.76 | $6.05 | $5.37 | 140.70K |
| 2026-08-19 | $5.81 | +6.41% | $5.42 | $6.14 | $5.42 | 256.90K |
| 2026-08-18 | $5.46 | +2.06% | $5.32 | $5.54 | $5.22 | 88.80K |
| 2026-08-17 | $5.35 | -1.83% | $5.40 | $5.55 | $5.10 | 185.20K |
| 2026-08-14 | $5.45 | +4.01% | $5.24 | $5.55 | $5.10 | 132.20K |
| 2026-08-13 | $5.24 | +3.56% | $5.08 | $5.37 | $5.06 | 166.20K |
| 2026-08-12 | $5.06 | +0.80% | $5.10 | $5.35 | $5.02 | 187.30K |
| 2026-08-11 | $5.02 | -4.92% | $5.33 | $5.36 | $4.91 | 235.60K |
| 2026-08-10 | $5.28 | -2.40% | $5.52 | $5.68 | $5.20 | 204.00K |
| 2026-08-07 | $5.41 | -0.92% | $5.48 | $5.75 | $5.24 | 191.90K |
| 2026-08-06 | $5.46 | -6.98% | $5.96 | $5.96 | $5.40 | 170.00K |
| 2026-08-05 | $5.87 | -2.98% | $6.01 | $6.23 | $5.66 | 301.00K |
| 2026-08-04 | $6.05 | -1.31% | $6.31 | $6.40 | $5.90 | 231.90K |
| 2026-08-03 | $6.13 | -0.81% | $6.06 | $6.75 | $5.95 | 293.40K |
| 2026-07-31 | $6.18 | +4.04% | $5.93 | $6.20 | $5.63 | 191.50K |
| 2026-07-30 | $5.94 | +5.13% | $5.76 | $6.15 | $5.59 | 174.70K |
| 2026-07-29 | $5.65 | -5.36% | $5.97 | $6.35 | $5.59 | 173.90K |
| 2026-07-28 | $5.97 | +2.40% | $5.67 | $6.08 | $5.33 | 163.20K |
| 2026-07-27 | $5.83 | +1.92% | $5.72 | $6.20 | $5.63 | 202.30K |
| 2026-07-24 | $5.72 | +1.78% | $5.63 | $5.82 | $5.33 | 162.20K |
| 2026-07-23 | $5.62 | -6.02% | $5.94 | $5.99 | $5.57 | 156.70K |
| 2026-07-22 | $5.98 | -1.32% | $6.00 | $6.20 | $5.56 | 285.80K |
| 2026-07-21 | $6.06 | +18.82% | $5.23 | $6.30 | $5.16 | 582.10K |
| 2026-07-20 | $5.10 | +1.59% | $5.00 | $5.31 | $4.92 | 148.90K |
| 2026-07-17 | $5.02 | +5.02% | $4.66 | $5.12 | $4.51 | 152.70K |
| 2026-07-16 | $4.78 | -6.73% | $5.17 | $5.21 | $4.67 | 301.50K |
| 2026-07-15 | $5.13 | -9.29% | $5.60 | $5.72 | $5.05 | 316.70K |
| 2026-07-14 | $5.65 | +11.88% | $5.11 | $5.72 | $4.93 | 458.10K |
| 2026-07-13 | $5.05 | -14.12% | $5.99 | $5.99 | $4.92 | 476.20K |
| 2026-07-10 | $5.88 | -3.13% | $6.00 | $6.13 | $5.75 | 352.30K |
| 2026-07-09 | $6.07 | -6.47% | $6.41 | $6.89 | $5.85 | 600.60K |
| 2026-07-08 | $6.49 | +9.08% | $5.82 | $7.69 | $5.80 | 1.46M |
| 2026-07-07 | $5.95 | +6.06% | $5.60 | $6.10 | $5.17 | 417.10K |
| 2026-07-06 | $5.61 | -11.93% | $6.36 | $6.63 | $5.60 | 572.50K |
| 2026-07-02 | $6.37 | -20.67% | $8.09 | $8.20 | $6.32 | 931.70K |
| 2026-07-01 | $8.03 | +31.86% | $6.09 | $8.78 | $6.00 | 2.57M |
| 2026-06-30 | $6.09 | -1.62% | $6.01 | $6.88 | $5.80 | 447.70K |
| 2026-06-29 | $6.19 | -4.48% | $6.73 | $7.33 | $5.93 | 400.00K |
| 2026-06-26 | $6.48 | -13.48% | $7.34 | $7.50 | $5.80 | 497.50K |
| 2026-06-25 | $7.49 | -12.50% | $8.64 | $8.69 | $7.17 | 417.20K |
| 2026-06-24 | $8.56 | -22.74% | $10.63 | $11.00 | $8.55 | 473.80K |
| 2026-06-23 | $11.08 | +5.42% | $10.67 | $12.00 | $10.48 | 261.70K |
| 2026-06-22 | $10.51 | -12.49% | $12.11 | $14.66 | $10.15 | 538.00K |
| 2026-06-18 | $12.01 | -18.96% | $14.55 | $14.85 | $11.89 | 380.70K |
| 2026-06-17 | $14.82 | -11.42% | $16.80 | $17.01 | $14.27 | 198.30K |
| 2026-06-16 | $16.73 | -2.11% | $16.97 | $17.92 | $15.30 | 157.40K |
| 2026-06-15 | $17.09 | -9.24% | $18.83 | $19.90 | $17.00 | 153.40K |
| 2026-06-12 | $18.83 | -4.37% | $19.70 | $20.51 | $18.59 | 85.10K |
| 2026-06-11 | $19.69 | -3.72% | $20.49 | $20.70 | $18.80 | 92.50K |
| 2026-06-10 | $20.45 | +0.69% | $20.01 | $21.00 | $19.50 | 52.40K |
| 2026-06-09 | $20.31 | -5.05% | $21.35 | $21.92 | $19.10 | 94.10K |
| 2026-06-08 | $21.39 | +7.00% | $21.23 | $21.98 | $20.40 | 123.50K |
| 2026-06-05 | $19.99 | -9.79% | $22.50 | $22.50 | $19.70 | 101.80K |
| 2026-06-04 | $22.16 | -6.69% | $23.66 | $23.95 | $21.80 | 112.90K |
| 2026-06-03 | $23.75 | +2.59% | $23.46 | $25.14 | $23.25 | 95.50K |
| 2026-06-02 | $23.15 | -4.22% | $24.10 | $24.13 | $23.15 | 77.90K |
| 2026-06-01 | $24.17 | +1.13% | $23.85 | $24.76 | $23.60 | 73.30K |
| 2026-05-29 | $23.90 | -0.87% | $24.18 | $24.55 | $23.71 | 70.80K |
| 2026-05-28 | $24.11 | +1.69% | $23.70 | $25.00 | $23.69 | 66.00K |
| 2026-05-27 | $23.71 | -2.47% | $24.10 | $24.27 | $23.09 | 137.80K |
| 2026-05-26 | $24.31 | -5.78% | $25.89 | $27.50 | $24.00 | 178.10K |