Regencell Bioscience Holdings Limited (RGC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 1,100 |
| 24 Apr 2024 | 5.12 | 5.63 | 5.10 | 5.10 | 5.10 | 2,600 |
| 23 Apr 2024 | 6.35 | 8.60 | 5.05 | 5.70 | 5.70 | 27,200 |
| 22 Apr 2024 | 6.00 | 6.44 | 5.65 | 6.44 | 6.44 | 3,100 |
| 19 Apr 2024 | 5.21 | 5.55 | 5.15 | 5.55 | 5.55 | 1,300 |
| 18 Apr 2024 | 4.63 | 6.15 | 4.55 | 5.22 | 5.22 | 11,200 |
| 17 Apr 2024 | 3.48 | 4.80 | 3.48 | 4.74 | 4.74 | 8,500 |
| 16 Apr 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
| 15 Apr 2024 | 3.85 | 4.05 | 3.70 | 3.71 | 3.71 | 2,900 |
| 12 Apr 2024 | 3.55 | 4.17 | 3.54 | 3.81 | 3.81 | 1,400 |
| 11 Apr 2024 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 500 |
| 10 Apr 2024 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | 1,400 |
| 09 Apr 2024 | 3.62 | 3.88 | 3.55 | 3.79 | 3.79 | 13,800 |
| 08 Apr 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| 05 Apr 2024 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2,100 |
| 04 Apr 2024 | 4.00 | 4.00 | 3.54 | 3.72 | 3.72 | 7,100 |
| 03 Apr 2024 | 4.25 | 4.25 | 3.60 | 3.87 | 3.87 | 2,900 |
| 02 Apr 2024 | 4.19 | 4.39 | 3.92 | 4.00 | 4.00 | 4,200 |
| 01 Apr 2024 | 3.82 | 4.20 | 3.82 | 3.90 | 3.90 | 4,700 |
| 28 Mar 2024 | 3.62 | 4.99 | 3.17 | 4.50 | 4.50 | 56,200 |
| 27 Mar 2024 | 3.76 | 3.76 | 3.47 | 3.47 | 3.47 | 800 |
| 26 Mar 2024 | 4.48 | 4.48 | 3.16 | 3.45 | 3.45 | 10,200 |
| 25 Mar 2024 | 3.50 | 3.81 | 3.36 | 3.70 | 3.70 | 4,800 |
| 22 Mar 2024 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | 1,200 |
| 21 Mar 2024 | 4.11 | 4.11 | 3.84 | 3.84 | 3.84 | 2,300 |
| 20 Mar 2024 | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | 1,600 |
| 19 Mar 2024 | 4.07 | 4.20 | 3.65 | 4.05 | 4.05 | 9,700 |
| 18 Mar 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 1,700 |
| 15 Mar 2024 | 4.62 | 4.65 | 4.50 | 4.63 | 4.63 | 2,600 |
| 14 Mar 2024 | 5.26 | 5.36 | 4.82 | 4.89 | 4.89 | 6,700 |
| 13 Mar 2024 | 5.60 | 6.63 | 5.50 | 5.61 | 5.61 | 32,200 |
| 12 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 11 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 08 Mar 2024 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | 900 |
| 07 Mar 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 5,400 |
| 06 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 300 |
| 05 Mar 2024 | 6.00 | 6.20 | 5.21 | 5.77 | 5.77 | 4,800 |
| 04 Mar 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 700 |
| 01 Mar 2024 | 7.27 | 7.27 | 6.54 | 6.54 | 6.54 | 1,400 |
| 29 Feb 2024 | 7.28 | 7.57 | 6.75 | 6.75 | 6.75 | 1,300 |
| 28 Feb 2024 | 7.50 | 7.50 | 7.06 | 7.06 | 7.06 | 800 |
| 27 Feb 2024 | 6.87 | 7.38 | 6.86 | 7.27 | 7.27 | 700 |
| 26 Feb 2024 | 6.86 | 7.38 | 6.39 | 7.15 | 7.15 | 4,200 |
| 23 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
| 22 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 200 |
| 21 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 20 Feb 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 400 |
| 16 Feb 2024 | 7.87 | 8.25 | 7.77 | 8.00 | 8.00 | 3,700 |
| 15 Feb 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 700 |
| 14 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 13 Feb 2024 | 7.03 | 7.46 | 7.03 | 7.46 | 7.46 | 300 |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,000 |
| 09 Feb 2024 | 7.00 | 7.43 | 7.00 | 7.43 | 7.43 | 500 |
| 08 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 07 Feb 2024 | 7.97 | 8.40 | 7.79 | 7.81 | 7.81 | 2,700 |
| 06 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 300 |
| 05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| 02 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 01 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| 31 Jan 2024 | 8.55 | 8.55 | 7.91 | 7.91 | 7.91 | 1,500 |
| 30 Jan 2024 | 8.10 | 9.50 | 8.00 | 8.10 | 8.10 | 2,800 |
| 29 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 400 |
| 26 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| 25 Jan 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 600 |
| 24 Jan 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 1,100 |
| 23 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Jan 2024 | 8.38 | 9.07 | 8.38 | 9.00 | 9.00 | 1,700 |
| 16 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
| 12 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| 11 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 10 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 09 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 08 Jan 2024 | 8.90 | 9.76 | 8.90 | 9.76 | 9.76 | 1,400 |
| 05 Jan 2024 | 7.93 | 8.98 | 7.93 | 8.85 | 8.85 | 1,700 |
| 04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 02 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 29 Dec 2023 | 9.73 | 10.50 | 9.73 | 10.50 | 10.50 | 1,000 |
| 28 Dec 2023 | 9.60 | 9.60 | 9.26 | 9.26 | 9.26 | 3,300 |
| 27 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 26 Dec 2023 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | 1,700 |
| 22 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 21 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 20 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 19 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 18 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 15 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 300 |
| 14 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 13 Dec 2023 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 700 |
| 12 Dec 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| 11 Dec 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 08 Dec 2023 | 10.13 | 10.39 | 10.13 | 10.39 | 10.39 | 400 |
| 07 Dec 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| 06 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
| 05 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 04 Dec 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 400 |
| 01 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.