Regencell Bioscience Lim... (RGC)
4.86
0.05 (1.04%)
At close: Jan 14, 2025, 3:28 PM
4.86
0.00%
After-hours Jan 14, 2025, 03:28 PM EST
RGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | -0.24 | -4.71% | 2,193 |
| 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 |
| Jan 7, 2025 | 4.91 | 4.95 | 4.72 | 4.72 | -0.18 | -3.67% | 4,854 |
| Jan 6, 2025 | 4.88 | 5.19 | 4.88 | 4.90 | -0.27 | -5.22% | 10,834 |
| Jan 3, 2025 | 4.80 | 5.17 | 4.80 | 5.17 | 0.35 | 7.26% | 4,600 |
| Jan 2, 2025 | 5.08 | 5.20 | 4.80 | 4.82 | -0.12 | -2.43% | 8,500 |
| Dec 31, 2024 | 4.93 | 4.94 | 4.88 | 4.94 | 0.12 | 2.49% | 3,711 |
| Dec 30, 2024 | 5.00 | 5.00 | 4.79 | 4.82 | -0.08 | -1.63% | 3,100 |
| Dec 27, 2024 | 4.94 | 5.08 | 4.81 | 4.90 | -0.03 | -0.61% | 9,784 |
| Dec 26, 2024 | 5.20 | 5.30 | 4.90 | 4.93 | -0.24 | -4.64% | 13,805 |
| Dec 24, 2024 | 4.92 | 5.28 | 4.85 | 5.17 | 0.40 | 8.39% | 35,731 |
| Dec 23, 2024 | 4.80 | 5.15 | 4.77 | 4.77 | -0.15 | -3.05% | 3,123 |
| Dec 20, 2024 | 4.90 | 5.29 | 4.77 | 4.92 | -0.31 | -5.93% | 2,200 |
| Dec 19, 2024 | 4.75 | 5.34 | 4.75 | 5.23 | 0.39 | 8.06% | 4,931 |
| Dec 18, 2024 | 4.72 | 5.24 | 4.72 | 4.84 | -0.03 | -0.62% | 5,200 |
| Dec 17, 2024 | 4.87 | 5.10 | 4.84 | 4.87 | -0.13 | -2.60% | 14,735 |
| Dec 16, 2024 | 5.20 | 5.33 | 5.00 | 5.00 | -0.33 | -6.19% | 15,800 |
| Dec 13, 2024 | 5.49 | 5.51 | 5.33 | 5.33 | -0.16 | -2.91% | 22,300 |
| Dec 12, 2024 | 5.45 | 5.65 | 5.45 | 5.49 | 0.04 | 0.73% | 31,900 |
| Dec 11, 2024 | 5.68 | 5.78 | 5.45 | 5.45 | -0.07 | -1.27% | 15,215 |
| Dec 10, 2024 | 5.68 | 5.84 | 5.41 | 5.52 | -0.34 | -5.80% | 31,417 |
| Dec 9, 2024 | 5.71 | 6.10 | 5.59 | 5.86 | -0.03 | -0.51% | 25,200 |
| Dec 6, 2024 | 5.85 | 5.95 | 5.47 | 5.89 | 0.21 | 3.70% | 30,940 |
| Dec 5, 2024 | 5.60 | 5.75 | 5.54 | 5.68 | 0.24 | 4.41% | 14,200 |
| Dec 4, 2024 | 6.00 | 6.25 | 5.40 | 5.44 | -0.38 | -6.53% | 139,313 |
| Dec 3, 2024 | 6.18 | 6.45 | 5.79 | 5.82 | -0.48 | -7.62% | 110,200 |
| Dec 2, 2024 | 6.30 | 6.60 | 6.06 | 6.30 | -0.02 | -0.32% | 18,928 |
| Nov 29, 2024 | 6.00 | 6.32 | 5.81 | 6.32 | 0.33 | 5.51% | 107,921 |
| Nov 27, 2024 | 6.12 | 6.16 | 5.72 | 5.99 | -0.11 | -1.80% | 13,042 |
| Nov 26, 2024 | 5.90 | 6.31 | 5.90 | 6.10 | 0.19 | 3.21% | 42,840 |
| Nov 25, 2024 | 5.75 | 6.30 | 5.75 | 5.91 | 0.04 | 0.68% | 58,600 |
| Nov 22, 2024 | 5.66 | 6.03 | 5.59 | 5.87 | 0.22 | 3.89% | 88,450 |
| Nov 21, 2024 | 5.89 | 6.08 | 5.60 | 5.65 | -0.05 | -0.88% | 24,350 |
| Nov 20, 2024 | 6.43 | 6.65 | 5.69 | 5.70 | -0.78 | -12.04% | 89,400 |
| Nov 19, 2024 | 6.25 | 6.71 | 5.78 | 6.48 | -0.12 | -1.82% | 132,700 |
| Nov 18, 2024 | 6.49 | 6.60 | 5.75 | 6.60 | 0.47 | 7.67% | 233,307 |
| Nov 15, 2024 | 6.03 | 6.29 | 5.69 | 6.13 | 0.03 | 0.49% | 31,544 |
| Nov 14, 2024 | 6.10 | 6.51 | 5.75 | 6.10 | -0.20 | -3.17% | 61,170 |
| Nov 13, 2024 | 6.29 | 6.71 | 5.84 | 6.30 | -0.03 | -0.47% | 88,216 |
| Nov 12, 2024 | 6.18 | 6.52 | 6.18 | 6.33 | 0.25 | 4.11% | 66,352 |
| Nov 11, 2024 | 6.96 | 7.37 | 6.08 | 6.08 | -0.84 | -12.14% | 62,000 |
| Nov 8, 2024 | 7.25 | 8.61 | 6.59 | 6.92 | -0.33 | -4.55% | 195,573 |
| Nov 7, 2024 | 7.25 | 7.42 | 6.93 | 7.25 | 0.32 | 4.62% | 17,806 |
| Nov 6, 2024 | 7.52 | 8.03 | 6.66 | 6.93 | -0.85 | -10.93% | 21,619 |
| Nov 5, 2024 | 7.99 | 8.20 | 7.54 | 7.78 | -0.34 | -4.19% | 29,913 |
| Nov 4, 2024 | 7.74 | 8.56 | 6.93 | 8.12 | 0.03 | 0.37% | 67,446 |
| Nov 1, 2024 | 6.40 | 8.80 | 6.40 | 8.09 | 1.49 | 22.58% | 278,376 |
| Oct 31, 2024 | 7.48 | 9.88 | 6.50 | 6.60 | -0.31 | -4.49% | 311,080 |