Regencell Bioscience Holdings Limited (RGC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.21 | 5.55 | 5.15 | 5.55 | 5.55 | 1,300 |
| Apr 18, 2024 | 4.63 | 6.15 | 4.55 | 5.22 | 5.22 | 11,200 |
| Apr 17, 2024 | 3.48 | 4.80 | 3.48 | 4.74 | 4.74 | 8,500 |
| Apr 16, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
| Apr 15, 2024 | 3.85 | 4.05 | 3.70 | 3.71 | 3.71 | 2,900 |
| Apr 12, 2024 | 3.55 | 4.17 | 3.54 | 3.81 | 3.81 | 1,400 |
| Apr 11, 2024 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 500 |
| Apr 10, 2024 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | 1,400 |
| Apr 09, 2024 | 3.62 | 3.88 | 3.55 | 3.79 | 3.79 | 13,800 |
| Apr 08, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| Apr 05, 2024 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2,100 |
| Apr 04, 2024 | 4.00 | 4.00 | 3.54 | 3.72 | 3.72 | 7,100 |
| Apr 03, 2024 | 4.25 | 4.25 | 3.60 | 3.87 | 3.87 | 2,900 |
| Apr 02, 2024 | 4.19 | 4.39 | 3.92 | 4.00 | 4.00 | 4,200 |
| Apr 01, 2024 | 3.82 | 4.20 | 3.82 | 3.90 | 3.90 | 4,700 |
| Mar 28, 2024 | 3.62 | 4.99 | 3.17 | 4.50 | 4.50 | 56,200 |
| Mar 27, 2024 | 3.76 | 3.76 | 3.47 | 3.47 | 3.47 | 800 |
| Mar 26, 2024 | 4.48 | 4.48 | 3.16 | 3.45 | 3.45 | 10,200 |
| Mar 25, 2024 | 3.50 | 3.81 | 3.36 | 3.70 | 3.70 | 4,800 |
| Mar 22, 2024 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | 1,200 |
| Mar 21, 2024 | 4.11 | 4.11 | 3.84 | 3.84 | 3.84 | 2,300 |
| Mar 20, 2024 | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | 1,600 |
| Mar 19, 2024 | 4.07 | 4.20 | 3.65 | 4.05 | 4.05 | 9,700 |
| Mar 18, 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 1,700 |
| Mar 15, 2024 | 4.62 | 4.65 | 4.50 | 4.63 | 4.63 | 2,600 |
| Mar 14, 2024 | 5.26 | 5.36 | 4.82 | 4.89 | 4.89 | 6,700 |
| Mar 13, 2024 | 5.60 | 6.63 | 5.50 | 5.61 | 5.61 | 32,200 |
| Mar 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 08, 2024 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | 900 |
| Mar 07, 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 5,400 |
| Mar 06, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 300 |
| Mar 05, 2024 | 6.00 | 6.20 | 5.21 | 5.77 | 5.77 | 4,800 |
| Mar 04, 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 700 |
| Mar 01, 2024 | 7.27 | 7.27 | 6.54 | 6.54 | 6.54 | 1,400 |
| Feb 29, 2024 | 7.28 | 7.57 | 6.75 | 6.75 | 6.75 | 1,300 |
| Feb 28, 2024 | 7.50 | 7.50 | 7.06 | 7.06 | 7.06 | 800 |
| Feb 27, 2024 | 6.87 | 7.38 | 6.86 | 7.27 | 7.27 | 700 |
| Feb 26, 2024 | 6.86 | 7.38 | 6.39 | 7.15 | 7.15 | 4,200 |
| Feb 23, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 200 |
| Feb 21, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Feb 20, 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 400 |
| Feb 16, 2024 | 7.87 | 8.25 | 7.77 | 8.00 | 8.00 | 3,700 |
| Feb 15, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 700 |
| Feb 14, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Feb 13, 2024 | 7.03 | 7.46 | 7.03 | 7.46 | 7.46 | 300 |
| Feb 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,000 |
| Feb 09, 2024 | 7.00 | 7.43 | 7.00 | 7.43 | 7.43 | 500 |
| Feb 08, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 07, 2024 | 7.97 | 8.40 | 7.79 | 7.81 | 7.81 | 2,700 |
| Feb 06, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 300 |
| Feb 05, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| Feb 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 01, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Jan 31, 2024 | 8.55 | 8.55 | 7.91 | 7.91 | 7.91 | 1,500 |
| Jan 30, 2024 | 8.10 | 9.50 | 8.00 | 8.10 | 8.10 | 2,800 |
| Jan 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 400 |
| Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| Jan 25, 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 600 |
| Jan 24, 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 1,100 |
| Jan 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 17, 2024 | 8.38 | 9.07 | 8.38 | 9.00 | 9.00 | 1,700 |
| Jan 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
| Jan 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Jan 11, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 10, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 09, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 08, 2024 | 8.90 | 9.76 | 8.90 | 9.76 | 9.76 | 1,400 |
| Jan 05, 2024 | 7.93 | 8.98 | 7.93 | 8.85 | 8.85 | 1,700 |
| Jan 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Jan 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Dec 29, 2023 | 9.73 | 10.50 | 9.73 | 10.50 | 10.50 | 1,000 |
| Dec 28, 2023 | 9.60 | 9.60 | 9.26 | 9.26 | 9.26 | 3,300 |
| Dec 27, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Dec 26, 2023 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | 1,700 |
| Dec 22, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 21, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 20, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 19, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 18, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 15, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 300 |
| Dec 14, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Dec 13, 2023 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 700 |
| Dec 12, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| Dec 11, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Dec 08, 2023 | 10.13 | 10.39 | 10.13 | 10.39 | 10.39 | 400 |
| Dec 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| Dec 06, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
| Dec 05, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Dec 04, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 400 |
| Dec 01, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Nov 30, 2023 | 11.80 | 11.80 | 10.84 | 10.84 | 10.84 | 900 |
| Nov 29, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| Nov 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.