Advertisement
Regencell Bioscience Holdings Limited (RGC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.66 | 6.03 | 5.59 | 5.87 | 5.87 | 88,400 |
| Nov 21, 2024 | 5.89 | 6.08 | 5.60 | 5.65 | 5.65 | 24,300 |
| Nov 20, 2024 | 6.43 | 6.65 | 5.69 | 5.70 | 5.70 | 89,400 |
| Nov 19, 2024 | 6.25 | 6.71 | 5.78 | 6.48 | 6.48 | 132,700 |
| Nov 18, 2024 | 6.49 | 6.60 | 5.75 | 6.60 | 6.60 | 233,300 |
| Nov 15, 2024 | 6.03 | 6.29 | 5.69 | 6.13 | 6.13 | 31,500 |
| Nov 14, 2024 | 6.10 | 6.51 | 5.75 | 6.10 | 6.10 | 61,100 |
| Nov 13, 2024 | 6.29 | 6.71 | 5.84 | 6.30 | 6.30 | 88,100 |
| Nov 12, 2024 | 6.18 | 6.52 | 6.18 | 6.33 | 6.33 | 66,300 |
| Nov 11, 2024 | 6.96 | 7.36 | 6.08 | 6.08 | 6.08 | 62,000 |
| Nov 08, 2024 | 7.25 | 8.61 | 6.59 | 6.92 | 6.92 | 195,400 |
| Nov 07, 2024 | 7.25 | 7.42 | 6.93 | 7.25 | 7.25 | 17,800 |
| Nov 06, 2024 | 7.52 | 8.03 | 6.66 | 6.93 | 6.93 | 21,600 |
| Nov 05, 2024 | 7.99 | 8.20 | 7.54 | 7.78 | 7.78 | 29,900 |
| Nov 04, 2024 | 7.74 | 8.56 | 6.93 | 8.12 | 8.12 | 67,400 |
| Nov 01, 2024 | 6.40 | 8.80 | 6.40 | 8.09 | 8.09 | 278,000 |
| Oct 31, 2024 | 7.48 | 9.88 | 6.50 | 6.60 | 6.60 | 310,900 |
| Oct 30, 2024 | 6.90 | 7.62 | 6.76 | 6.91 | 6.91 | 57,100 |
| Oct 29, 2024 | 5.95 | 7.79 | 5.59 | 7.26 | 7.26 | 320,500 |
| Oct 28, 2024 | 4.90 | 12.50 | 4.75 | 6.10 | 6.10 | 2,740,700 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | 13,700 |
| Oct 24, 2024 | 4.65 | 4.89 | 4.58 | 4.58 | 4.58 | 16,900 |
| Oct 23, 2024 | 5.03 | 5.05 | 4.67 | 4.83 | 4.83 | 21,500 |
| Oct 22, 2024 | 4.87 | 5.31 | 4.87 | 5.04 | 5.04 | 15,500 |
| Oct 21, 2024 | 5.04 | 5.15 | 4.85 | 5.00 | 5.00 | 12,400 |
| Oct 18, 2024 | 4.91 | 5.61 | 4.91 | 5.09 | 5.09 | 17,400 |
| Oct 17, 2024 | 4.79 | 5.25 | 4.79 | 4.91 | 4.91 | 13,200 |
| Oct 16, 2024 | 5.42 | 5.58 | 4.61 | 5.00 | 5.00 | 38,500 |
| Oct 15, 2024 | 5.67 | 5.84 | 5.41 | 5.42 | 5.42 | 23,700 |
| Oct 14, 2024 | 6.18 | 6.32 | 5.57 | 5.57 | 5.57 | 43,200 |
| Oct 11, 2024 | 6.02 | 7.30 | 6.02 | 6.26 | 6.26 | 104,600 |
| Oct 10, 2024 | 5.26 | 9.19 | 5.02 | 6.90 | 6.90 | 850,900 |
| Oct 09, 2024 | 4.70 | 5.70 | 4.64 | 5.26 | 5.26 | 39,400 |
| Oct 08, 2024 | 4.92 | 5.21 | 4.18 | 4.70 | 4.70 | 32,500 |
| Oct 07, 2024 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | 17,400 |
| Oct 04, 2024 | 4.69 | 4.82 | 4.35 | 4.35 | 4.35 | 12,800 |
| Oct 03, 2024 | 4.90 | 5.47 | 4.69 | 4.86 | 4.86 | 35,100 |
| Oct 02, 2024 | 4.95 | 5.65 | 4.80 | 4.83 | 4.83 | 28,200 |
| Oct 01, 2024 | 5.51 | 5.93 | 4.97 | 5.39 | 5.39 | 46,900 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.40 | 5.55 | 5.55 | 7,400 |
| Sep 27, 2024 | 5.93 | 5.93 | 5.50 | 5.54 | 5.54 | 10,500 |
| Sep 26, 2024 | 5.80 | 6.00 | 5.49 | 5.96 | 5.96 | 25,700 |
| Sep 25, 2024 | 5.83 | 6.44 | 5.50 | 5.61 | 5.61 | 79,200 |
| Sep 24, 2024 | 5.80 | 6.03 | 5.56 | 5.83 | 5.83 | 10,900 |
| Sep 23, 2024 | 6.29 | 6.34 | 5.80 | 5.80 | 5.80 | 4,800 |
| Sep 20, 2024 | 6.02 | 6.36 | 5.92 | 6.28 | 6.28 | 4,900 |
| Sep 19, 2024 | 6.34 | 6.70 | 6.33 | 6.33 | 6.33 | 18,900 |
| Sep 18, 2024 | 6.70 | 6.94 | 6.22 | 6.51 | 6.51 | 12,700 |
| Sep 17, 2024 | 5.65 | 7.24 | 5.56 | 6.90 | 6.90 | 28,800 |
| Sep 16, 2024 | 5.24 | 5.70 | 5.24 | 5.43 | 5.43 | 8,600 |
| Sep 13, 2024 | 5.79 | 5.79 | 5.05 | 5.40 | 5.40 | 26,500 |
| Sep 12, 2024 | 6.07 | 6.49 | 5.60 | 5.60 | 5.60 | 23,700 |
| Sep 11, 2024 | 6.20 | 6.51 | 5.85 | 6.12 | 6.12 | 43,000 |
| Sep 10, 2024 | 6.36 | 6.57 | 6.03 | 6.31 | 6.31 | 38,100 |
| Sep 09, 2024 | 6.22 | 6.43 | 5.52 | 6.33 | 6.33 | 34,800 |
| Sep 06, 2024 | 6.67 | 6.95 | 6.60 | 6.69 | 6.69 | 8,600 |
| Sep 05, 2024 | 7.05 | 7.35 | 6.71 | 7.21 | 7.21 | 15,900 |
| Sep 04, 2024 | 6.60 | 7.68 | 6.60 | 7.43 | 7.43 | 17,600 |
| Sep 03, 2024 | 6.98 | 7.85 | 6.55 | 6.55 | 6.55 | 25,800 |
| Aug 30, 2024 | 7.93 | 7.94 | 7.22 | 7.23 | 7.23 | 14,200 |
| Aug 29, 2024 | 7.78 | 8.10 | 7.16 | 7.22 | 7.22 | 37,200 |
| Aug 28, 2024 | 8.64 | 8.67 | 7.90 | 8.01 | 8.01 | 45,800 |
| Aug 27, 2024 | 8.59 | 8.59 | 8.17 | 8.22 | 8.22 | 6,900 |
| Aug 26, 2024 | 8.14 | 8.91 | 7.84 | 8.16 | 8.16 | 27,200 |
| Aug 23, 2024 | 8.38 | 8.38 | 7.73 | 8.17 | 8.17 | 13,300 |
| Aug 22, 2024 | 7.84 | 9.25 | 7.84 | 8.50 | 8.50 | 60,300 |
| Aug 21, 2024 | 8.25 | 8.33 | 7.60 | 7.95 | 7.95 | 29,500 |
| Aug 20, 2024 | 8.41 | 8.49 | 7.46 | 8.28 | 8.28 | 33,600 |
| Aug 19, 2024 | 8.75 | 8.94 | 8.30 | 8.63 | 8.63 | 54,000 |
| Aug 16, 2024 | 8.88 | 9.01 | 8.37 | 8.42 | 8.42 | 41,000 |
| Aug 15, 2024 | 9.34 | 9.65 | 8.30 | 8.85 | 8.85 | 71,500 |
| Aug 14, 2024 | 9.21 | 9.89 | 8.84 | 9.38 | 9.38 | 123,800 |
| Aug 13, 2024 | 9.51 | 11.30 | 8.51 | 9.20 | 9.20 | 479,700 |
| Aug 12, 2024 | 14.60 | 16.00 | 11.26 | 11.49 | 11.49 | 1,081,800 |
| Aug 09, 2024 | 8.54 | 14.30 | 8.20 | 13.15 | 13.15 | 1,963,400 |
| Aug 08, 2024 | 9.22 | 10.31 | 8.20 | 8.54 | 8.54 | 163,400 |
| Aug 07, 2024 | 7.60 | 10.38 | 7.60 | 10.00 | 10.00 | 422,400 |
| Aug 06, 2024 | 6.71 | 11.83 | 6.71 | 8.16 | 8.16 | 1,227,200 |
| Aug 05, 2024 | 6.80 | 7.30 | 6.34 | 6.62 | 6.62 | 32,400 |
| Aug 02, 2024 | 8.70 | 8.92 | 7.32 | 7.60 | 7.60 | 31,200 |
| Aug 01, 2024 | 9.59 | 10.20 | 8.77 | 8.91 | 8.91 | 35,900 |
| Jul 31, 2024 | 10.25 | 10.40 | 9.13 | 9.63 | 9.63 | 64,700 |
| Jul 30, 2024 | 12.44 | 12.80 | 11.01 | 11.03 | 11.03 | 103,100 |
| Jul 29, 2024 | 12.29 | 14.70 | 12.03 | 13.36 | 13.36 | 382,400 |
| Jul 26, 2024 | 12.24 | 19.10 | 10.60 | 12.29 | 12.29 | 2,365,500 |
| Jul 25, 2024 | 11.34 | 11.50 | 8.70 | 9.11 | 9.11 | 183,200 |
| Jul 24, 2024 | 18.34 | 21.00 | 10.18 | 13.50 | 13.50 | 1,455,400 |
| Jul 23, 2024 | 3.60 | 32.44 | 3.60 | 14.96 | 14.96 | 1,354,600 |
| Jul 22, 2024 | 3.30 | 3.37 | 3.03 | 3.37 | 3.37 | 1,700 |
| Jul 19, 2024 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 300 |
| Jul 18, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 17, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 400 |
| Jul 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 300 |
| Jul 15, 2024 | 3.47 | 3.51 | 3.26 | 3.35 | 3.35 | 1,200 |
| Jul 12, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Jul 11, 2024 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 2,200 |
| Jul 10, 2024 | 3.48 | 3.65 | 3.17 | 3.45 | 3.45 | 3,900 |
| Jul 09, 2024 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | 1,000 |
| Jul 08, 2024 | 3.57 | 3.60 | 3.27 | 3.27 | 3.27 | 1,700 |
| Jul 05, 2024 | 3.34 | 4.75 | 3.34 | 3.63 | 3.63 | 6,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.