Regencell Bioscience Lim... (RGC)
NASDAQ: RGC
· Real-Time Price · USD
13.43
0.17 (1.28%)
At close: Sep 08, 2025, 3:59 PM
13.20
-1.71%
After-hours: Sep 08, 2025, 05:54 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.40 | 13.40 | 12.90 | 13.26 | 13.26 | 3.27% | 195,526 |
| Sep 4, 2025 | 13.50 | 13.82 | 12.41 | 12.84 | 12.84 | -7.09% | 291,600 |
| Sep 3, 2025 | 13.20 | 13.90 | 13.03 | 13.82 | 13.82 | 7.55% | 311,100 |
| Sep 2, 2025 | 13.91 | 14.13 | 12.01 | 12.85 | 12.85 | -8.54% | 498,304 |
| Aug 29, 2025 | 14.88 | 15.12 | 14.00 | 14.05 | 14.05 | -8.05% | 281,045 |
| Aug 28, 2025 | 14.30 | 16.69 | 13.99 | 15.28 | 15.28 | 7.30% | 1,012,900 |
| Aug 27, 2025 | 13.30 | 14.45 | 13.30 | 14.24 | 14.24 | 5.09% | 367,500 |
| Aug 26, 2025 | 12.30 | 13.55 | 12.30 | 13.55 | 13.55 | 10.34% | 306,014 |
| Aug 25, 2025 | 12.60 | 12.79 | 12.22 | 12.28 | 12.28 | -4.06% | 260,400 |
| Aug 22, 2025 | 12.95 | 13.00 | 12.52 | 12.80 | 12.80 | 1.91% | 165,400 |
| Aug 21, 2025 | 12.23 | 12.72 | 12.23 | 12.56 | 12.56 | 1.87% | 88,720 |
| Aug 20, 2025 | 12.30 | 12.56 | 12.12 | 12.33 | 12.33 | -1.12% | 147,211 |
| Aug 19, 2025 | 13.04 | 13.16 | 12.31 | 12.47 | 12.47 | -6.45% | 174,400 |
| Aug 18, 2025 | 12.92 | 13.33 | 12.75 | 13.33 | 13.33 | 1.60% | 133,362 |
| Aug 15, 2025 | 12.87 | 13.12 | 12.70 | 13.12 | 13.12 | 3.31% | 153,400 |
| Aug 14, 2025 | 13.18 | 13.45 | 12.55 | 12.70 | 12.70 | -5.37% | 293,823 |
| Aug 13, 2025 | 13.38 | 13.74 | 13.30 | 13.42 | 13.42 | -0.15% | 340,700 |
| Aug 12, 2025 | 13.53 | 13.65 | 13.28 | 13.44 | 13.44 | -0.59% | 218,073 |
| Aug 11, 2025 | 13.65 | 13.77 | 13.10 | 13.52 | 13.52 | -3.22% | 232,413 |
| Aug 8, 2025 | 13.30 | 14.10 | 13.30 | 13.97 | 13.97 | 5.99% | 291,800 |