Regencell Bioscience Lim... (RGC)
41.00
-17.63 (-30.07%)
At close: Mar 24, 2025, 3:59 PM
42.00
2.44%
After-hours: Mar 24, 2025, 05:02 PM EDT
RGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 53.70 | 64.72 | 50.00 | 58.63 | 13.63 | 30.29% | 890,590 |
| Mar 20, 2025 | 29.92 | 45.73 | 29.83 | 45.00 | 14.23 | 46.25% | 1,234,000 |
| Mar 19, 2025 | 26.50 | 37.92 | 22.66 | 30.77 | -0.83 | -2.63% | 1,017,300 |
| Mar 18, 2025 | 28.11 | 31.64 | 20.06 | 31.60 | 13.10 | 70.81% | 2,953,000 |
| Mar 17, 2025 | 12.81 | 19.80 | 12.71 | 18.50 | 5.88 | 46.59% | 3,356,400 |
| Mar 14, 2025 | 11.80 | 14.68 | 9.50 | 12.62 | -1.47 | -10.43% | 4,850,200 |
| Mar 13, 2025 | 4.34 | 14.85 | 4.34 | 14.09 | 9.89 | 235.48% | 23,328,712 |
| Mar 12, 2025 | 4.24 | 4.49 | 3.99 | 4.20 | 0.17 | 4.22% | 8,080 |
| Mar 11, 2025 | 4.31 | 4.35 | 4.02 | 4.03 | -0.08 | -1.95% | 7,300 |
| Mar 10, 2025 | 4.20 | 4.50 | 4.00 | 4.11 | 0.00 | 0.00% | 18,800 |
| Mar 7, 2025 | 4.08 | 4.20 | 3.99 | 4.11 | -0.11 | -2.61% | 4,100 |
| Mar 6, 2025 | 4.18 | 4.22 | 4.04 | 4.22 | 0.00 | 0.00% | 3,868 |
| Mar 5, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 0.04 | 0.96% | 1,814 |
| Mar 4, 2025 | 4.11 | 4.28 | 4.04 | 4.18 | 0.13 | 3.21% | 5,309 |
| Mar 3, 2025 | 4.60 | 4.65 | 3.99 | 4.05 | -0.55 | -11.96% | 18,812 |
| Feb 28, 2025 | 4.72 | 4.81 | 4.60 | 4.60 | -0.26 | -5.35% | 4,500 |
| Feb 27, 2025 | 5.23 | 5.23 | 4.56 | 4.86 | -0.04 | -0.82% | 9,011 |
| Feb 26, 2025 | 4.52 | 5.31 | 4.52 | 4.90 | 0.40 | 8.89% | 55,000 |
| Feb 25, 2025 | 4.56 | 4.74 | 4.30 | 4.50 | -0.08 | -1.75% | 15,983 |
| Feb 24, 2025 | 4.31 | 4.65 | 4.30 | 4.58 | 0.08 | 1.78% | 27,102 |
| Feb 21, 2025 | 4.37 | 4.59 | 4.24 | 4.50 | 0.40 | 9.76% | 15,549 |
| Feb 20, 2025 | 4.30 | 4.48 | 4.08 | 4.10 | 0.09 | 2.24% | 12,630 |
| Feb 19, 2025 | 3.73 | 4.34 | 3.72 | 4.01 | 0.31 | 8.38% | 9,744 |
| Feb 18, 2025 | 3.83 | 3.83 | 3.70 | 3.70 | -0.05 | -1.33% | 4,400 |
| Feb 14, 2025 | 3.85 | 3.86 | 3.55 | 3.75 | 0.17 | 4.75% | 8,076 |
| Feb 13, 2025 | 3.74 | 3.85 | 3.53 | 3.58 | -0.16 | -4.28% | 11,349 |
| Feb 12, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 0.00 | 0.00% | 1,300 |
| Feb 11, 2025 | 3.70 | 3.84 | 3.66 | 3.74 | 0.00 | 0.00% | 5,200 |
| Feb 10, 2025 | 3.94 | 3.94 | 3.74 | 3.74 | -0.21 | -5.32% | 5,800 |
| Feb 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 0.13 | 3.40% | 776 |
| Feb 6, 2025 | 3.81 | 3.85 | 3.81 | 3.82 | 0.01 | 0.26% | 1,600 |
| Feb 5, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | -0.18 | -4.51% | 2,218 |
| Feb 4, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 0.18 | 4.72% | 5,300 |
| Feb 3, 2025 | 3.83 | 3.84 | 3.75 | 3.81 | 0.01 | 0.26% | 5,000 |
| Jan 31, 2025 | 3.93 | 3.97 | 3.63 | 3.80 | 0.02 | 0.53% | 15,882 |
| Jan 30, 2025 | 3.80 | 4.10 | 3.66 | 3.78 | -0.02 | -0.53% | 10,700 |
| Jan 29, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | -0.45 | -10.59% | 14,247 |
| Jan 28, 2025 | 3.90 | 4.25 | 3.80 | 4.25 | 0.15 | 3.66% | 41,100 |
| Jan 27, 2025 | 4.89 | 7.31 | 3.61 | 4.10 | -0.70 | -14.58% | 480,700 |
| Jan 24, 2025 | 4.75 | 4.92 | 4.70 | 4.80 | 0.03 | 0.63% | 1,516 |
| Jan 23, 2025 | 4.72 | 4.96 | 4.72 | 4.77 | -0.19 | -3.83% | 2,930 |
| Jan 22, 2025 | 4.76 | 4.99 | 4.70 | 4.96 | -0.04 | -0.80% | 6,249 |
| Jan 21, 2025 | 5.02 | 5.02 | 4.74 | 5.00 | 0.18 | 3.73% | 8,100 |
| Jan 17, 2025 | 4.75 | 4.93 | 4.75 | 4.82 | 0.00 | 0.00% | 2,833 |
| Jan 16, 2025 | 4.87 | 4.95 | 4.82 | 4.82 | -0.02 | -0.41% | 2,538 |
| Jan 15, 2025 | 4.82 | 4.84 | 4.81 | 4.84 | -0.02 | -0.41% | 2,031 |
| Jan 14, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | -0.24 | -4.71% | 2,200 |
| Jan 13, 2025 | 4.75 | 5.21 | 4.75 | 5.10 | 0.27 | 5.59% | 4,114 |
| Jan 10, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | -0.29 | -5.66% | 1,548 |
| Jan 8, 2025 | 4.97 | 5.19 | 4.76 | 5.12 | 0.40 | 8.47% | 7,942 |