Regencell Bioscience Holdings Ltd (NQ: RGC )
4.800
+0.150
(+3.23%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 7.280 | 7.570 | 6.750 | 6.750 | 1,323 | -0.31(-4.39%) |
| Feb 28, 2024 | 7.500 | 7.500 | 7.060 | 7.060 | 781 | -0.21(-2.89%) |
| Feb 27, 2024 | 6.870 | 7.380 | 6.860 | 7.270 | 748 | +0.12(+1.68%) |
| Feb 26, 2024 | 6.860 | 7.380 | 6.395 | 7.150 | 4,217 | -0.42(-5.55%) |
| Feb 22, 2024 | 7.570 | 15 | -0.22(-2.82%) | |||
| Feb 20, 2024 | 7.790 | 69 | -0.21(-2.62%) | |||
| Feb 16, 2024 | 7.870 | 8.250 | 7.770 | 8.000 | 3,658 | +0.50(+6.67%) |
| Feb 15, 2024 | 7.750 | 7.750 | 7.500 | 7.500 | 720 | +0.04(+0.54%) |
| Feb 13, 2024 | 7.460 | 27 | -0.04(-0.53%) | |||
| Feb 12, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 951 | +0.07(+1.00%) |
| Feb 09, 2024 | 7.000 | 7.426 | 7.000 | 7.426 | 499 | -0.38(-4.92%) |
| Feb 07, 2024 | 7.810 | 92 | -0.11(-1.39%) | |||
| Feb 06, 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 321 | -0.09(-1.12%) |
| Feb 05, 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 126 | +0.11(+1.39%) |
| Feb 01, 2024 | 7.900 | 23 | -0.01(-0.13%) | |||
| Jan 31, 2024 | 8.550 | 8.550 | 7.910 | 7.910 | 1,462 | -0.19(-2.35%) |
| Jan 30, 2024 | 8.100 | 9.500 | 8.000 | 8.100 | 2,788 | -0.05(-0.61%) |
| Jan 29, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 432 | -0.05(-0.61%) |
| Jan 25, 2024 | 8.200 | 4 | +0.04(+0.49%) | |||
| Jan 24, 2024 | 8.200 | 8.200 | 8.140 | 8.160 | 1,143 | -0.84(-9.34%) |
| Jan 17, 2024 | 9.001 | 148 | -1.04(-10.35%) | |||
| Jan 12, 2024 | 10.04 | 506 | +0.28(+2.87%) | |||
| Jan 08, 2024 | 9.760 | 130 | +0.91(+10.28%) | |||
| Jan 05, 2024 | 7.930 | 8.980 | 7.930 | 8.850 | 1,738 | -1.65(-15.71%) |
| Dec 29, 2023 | 10.50 | 56 | +1.24(+13.39%) | |||
| Dec 28, 2023 | 9.600 | 9.600 | 9.260 | 9.260 | 3,346 | +0.04(+0.38%) |
| Dec 26, 2023 | 9.225 | 126 | -0.52(-5.29%) | |||
| Dec 15, 2023 | 9.740 | 58 | -0.22(-2.20%) | |||
| Dec 13, 2023 | 9.959 | 67 | -0.43(-4.15%) | |||
| Dec 12, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 220 | +0.01(+0.05%) |
| Dec 08, 2023 | 10.38 | 140 | -0.04(-0.38%) | |||
| Dec 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 493 | -0.08(-0.81%) |
| Dec 06, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 208 | +0.01(+0.10%) |
| Dec 05, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 192 | +0.00(+0.01%) |
| Dec 04, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 449 | -0.34(-3.14%) |
| Nov 30, 2023 | 10.84 | 43 | +0.04(+0.37%) | |||
| Nov 28, 2023 | 10.80 | 79 | -1.20(-10.00%) | |||
| Nov 24, 2023 | 12.00 | 11 | +0.09(+0.76%) | |||
| Nov 22, 2023 | 11.89 | 11.91 | 11.17 | 11.91 | 567 | +0.41(+3.57%) |
| Nov 21, 2023 | 11.92 | 11.92 | 11.50 | 11.50 | 1,137 | -0.50(-4.17%) |
| Nov 20, 2023 | 12.00 | 12.64 | 11.64 | 12.00 | 28,767 | -1.21(-9.13%) |
| Nov 17, 2023 | 14.21 | 14.21 | 13.00 | 13.21 | 4,248 | -1.59(-10.77%) |
| Nov 16, 2023 | 15.50 | 15.50 | 14.80 | 14.80 | 911 | -0.20(-1.33%) |
| Nov 15, 2023 | 14.50 | 15.00 | 13.79 | 15.00 | 10,356 | +1.50(+11.11%) |
| Nov 14, 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 1,335 | -1.40(-9.40%) |
| Nov 10, 2023 | 14.90 | 94 | +0.40(+2.76%) | |||
| Nov 06, 2023 | 14.50 | 43 | +0.47(+3.35%) | |||
| Nov 03, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 151 | -0.09(-0.64%) |
| Nov 02, 2023 | 15.50 | 15.50 | 14.12 | 14.12 | 284 | +0.08(+0.57%) |
| Nov 01, 2023 | 15.24 | 15.24 | 14.04 | 14.04 | 253 | -1.89(-11.87%) |
| Oct 31, 2023 | 14.80 | 15.93 | 14.80 | 15.93 | 1,520 | +0.27(+1.73%) |
| Oct 30, 2023 | 16.00 | 16.00 | 15.66 | 15.66 | 600 | -0.64(-3.93%) |
| Oct 27, 2023 | 16.99 | 16.99 | 15.60 | 16.30 | 1,454 | -0.70(-4.12%) |
| Oct 25, 2023 | 17.00 | 17 | -0.34(-1.96%) | |||
| Oct 24, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 188 | +0.33(+1.94%) |
| Oct 23, 2023 | 17.99 | 18.00 | 17.01 | 17.01 | 1,146 | -0.65(-3.68%) |
| Oct 20, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 380 | +0.20(+1.14%) |
| Oct 19, 2023 | 17.50 | 18.00 | 17.46 | 17.46 | 6,296 | +0.46(+2.71%) |
| Oct 18, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 2,185 | +0.00(+0.00%) |
| Oct 17, 2023 | 16.40 | 17.00 | 16.40 | 17.00 | 6,874 | +0.90(+5.59%) |
| Oct 16, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 139 | +0.10(+0.63%) |
| Oct 12, 2023 | 16.00 | 7 | -0.50(-3.03%) | |||
| Oct 11, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 754 | -0.48(-2.83%) |
| Oct 10, 2023 | 15.79 | 17.23 | 15.79 | 16.98 | 7,860 | +0.73(+4.49%) |
| Oct 09, 2023 | 14.80 | 16.25 | 14.80 | 16.25 | 1,448 | -1.35(-7.67%) |
| Oct 06, 2023 | 16.30 | 17.60 | 16.30 | 17.60 | 574 | +1.35(+8.31%) |
| Oct 05, 2023 | 18.00 | 18.00 | 16.10 | 16.25 | 2,643 | -0.75(-4.41%) |
| Oct 04, 2023 | 15.76 | 17.00 | 15.25 | 17.00 | 3,277 | +1.30(+8.28%) |
| Oct 03, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 205 | +0.33(+2.12%) |
| Oct 02, 2023 | 16.00 | 16.00 | 15.37 | 15.37 | 357 | +1.12(+7.89%) |
| Sep 28, 2023 | 14.25 | 110 | -0.75(-5.00%) | |||
| Sep 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 258 | +0.04(+0.27%) |
| Sep 26, 2023 | 13.96 | 15.00 | 13.96 | 14.96 | 639 | +0.96(+6.86%) |
| Sep 25, 2023 | 14.11 | 14.11 | 14.00 | 14.00 | 712 | -0.62(-4.24%) |
| Sep 22, 2023 | 14.30 | 14.62 | 13.93 | 14.62 | 2,262 | +0.52(+3.69%) |
| Sep 21, 2023 | 14.18 | 15.09 | 14.02 | 14.10 | 4,901 | -0.08(-0.56%) |
| Sep 20, 2023 | 12.01 | 15.00 | 12.01 | 14.18 | 8,488 | +1.78(+14.35%) |
| Sep 19, 2023 | 12.00 | 12.40 | 12.00 | 12.40 | 837 | -0.28(-2.21%) |
| Sep 18, 2023 | 12.67 | 12.68 | 12.67 | 12.68 | 294 | +0.11(+0.88%) |
| Sep 15, 2023 | 12.41 | 13.07 | 12.41 | 12.57 | 1,404 | +0.39(+3.20%) |
| Sep 14, 2023 | 13.00 | 13.50 | 10.70 | 12.18 | 5,588 | -2.71(-18.20%) |
| Sep 01, 2023 | 14.89 | 81 | -1.61(-9.76%) | |||
| Aug 31, 2023 | 14.70 | 17.00 | 14.65 | 16.50 | 6,323 | +1.30(+8.55%) |
| Aug 30, 2023 | 16.26 | 16.51 | 15.20 | 15.20 | 1,161 | -1.02(-6.29%) |
| Aug 29, 2023 | 16.03 | 16.28 | 16.00 | 16.22 | 925 | -0.34(-2.05%) |
| Aug 28, 2023 | 14.90 | 16.56 | 14.90 | 16.56 | 2,493 | +1.56(+10.40%) |
| Aug 25, 2023 | 16.31 | 16.31 | 15.00 | 15.00 | 1,055 | -1.02(-6.37%) |
| Aug 24, 2023 | 15.90 | 16.50 | 15.90 | 16.02 | 1,639 | -0.21(-1.29%) |
| Aug 23, 2023 | 16.47 | 16.70 | 16.23 | 16.23 | 3,711 | -1.77(-9.83%) |
| Aug 22, 2023 | 14.89 | 18.00 | 14.89 | 18.00 | 10,471 | +4.00(+28.57%) |
| Aug 21, 2023 | 13.18 | 14.32 | 13.18 | 14.00 | 1,207 | +1.30(+10.24%) |
| Aug 18, 2023 | 12.00 | 12.70 | 12.00 | 12.70 | 1,064 | +0.10(+0.79%) |
| Aug 17, 2023 | 12.92 | 12.92 | 12.60 | 12.60 | 332 | -1.68(-11.76%) |
| Aug 15, 2023 | 14.28 | 24 | -0.72(-4.80%) | |||
| Aug 10, 2023 | 15.00 | 113 | +2.00(+15.38%) | |||
| Aug 09, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 401 | -1.00(-7.14%) |
| Aug 08, 2023 | 15.40 | 15.40 | 14.00 | 14.00 | 1,618 | -1.80(-11.39%) |
| Aug 07, 2023 | 16.62 | 16.91 | 15.65 | 15.80 | 7,568 | -0.98(-5.84%) |
| Aug 04, 2023 | 16.36 | 16.78 | 16.25 | 16.78 | 1,991 | +0.68(+4.22%) |
| Aug 03, 2023 | 17.70 | 17.70 | 16.10 | 16.10 | 6,799 | -1.90(-10.56%) |
| Aug 02, 2023 | 18.70 | 19.20 | 18.00 | 18.00 | 3,850 | -0.49(-2.65%) |
| Aug 01, 2023 | 18.49 | 19.04 | 18.49 | 18.49 | 899 | -0.18(-0.96%) |
| Jul 28, 2023 | 18.67 | 67 | +1.22(+6.99%) | |||
| Jul 26, 2023 | 17.45 | 14 | +1.16(+7.10%) | |||
| Jul 25, 2023 | 18.10 | 18.10 | 16.29 | 16.29 | 1,858 | -2.21(-11.93%) |
| Jul 24, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 803 | -1.50(-7.50%) |
| Jul 20, 2023 | 20.00 | 441 | -1.49(-6.93%) | |||
| Jul 17, 2023 | 21.49 | 227 | -0.34(-1.56%) | |||
| Jul 13, 2023 | 21.83 | 18 | -0.17(-0.77%) | |||
| Jul 10, 2023 | 22.00 | 142 | -1.04(-4.51%) | |||
| Jun 28, 2023 | 23.04 | 15 | -0.84(-3.50%) | |||
| Jun 27, 2023 | 25.00 | 25.00 | 22.80 | 23.88 | 11,308 | -1.27(-5.03%) |
| Jun 26, 2023 | 23.97 | 29.55 | 23.95 | 25.14 | 6,447 | +1.64(+6.98%) |
| Jun 20, 2023 | 23.50 | 40 | -0.42(-1.76%) | |||
| Jun 15, 2023 | 23.92 | 114 | +0.78(+3.37%) | |||
| Jun 14, 2023 | 24.80 | 24.80 | 23.14 | 23.14 | 312 | -1.66(-6.69%) |
| Jun 13, 2023 | 23.05 | 25.36 | 23.00 | 24.80 | 2,289 | +1.29(+5.49%) |
| Jun 12, 2023 | 24.61 | 24.61 | 23.51 | 23.51 | 1,349 | -0.98(-3.99%) |
| Jun 08, 2023 | 24.49 | 310 | -0.01(-0.05%) | |||
| Jun 06, 2023 | 24.50 | 87 | -2.98(-10.83%) | |||
| Jun 05, 2023 | 24.00 | 30.49 | 24.00 | 27.48 | 6,603 | +4.98(+22.11%) |
| Jun 02, 2023 | 22.50 | 22.50 | 22.49 | 22.50 | 1,112 | +0.83(+3.83%) |
| May 30, 2023 | 21.67 | 59 | -0.35(-1.59%) | |||
| May 24, 2023 | 22.02 | 148 | -1.98(-8.25%) | |||
| May 22, 2023 | 24.00 | 13 | -0.52(-2.12%) | |||
| May 19, 2023 | 25.67 | 25.67 | 24.52 | 24.52 | 543 | +1.02(+4.34%) |
| May 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 795 | -0.71(-2.93%) |
| May 16, 2023 | 24.21 | 4 | +0.00(+0.00%) | |||
| May 09, 2023 | 24.21 | 28 | -1.64(-6.34%) | |||
| May 05, 2023 | 25.85 | 97 | +1.35(+5.51%) | |||
| May 04, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 1,231 | -1.41(-5.44%) |
| May 03, 2023 | 26.60 | 27.93 | 25.31 | 25.91 | 1,630 | -1.20(-4.43%) |
| May 01, 2023 | 27.11 | 9 | +0.32(+1.19%) | |||
| Apr 28, 2023 | 26.56 | 27.00 | 26.56 | 26.79 | 1,729 | +0.74(+2.84%) |
| Apr 27, 2023 | 27.45 | 27.45 | 25.99 | 26.05 | 2,518 | -0.85(-3.16%) |
| Apr 26, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 995 | +0.10(+0.37%) |
| Apr 25, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 807 | -0.19(-0.70%) |
| Apr 21, 2023 | 26.99 | 61 | -0.12(-0.44%) | |||
| Apr 20, 2023 | 29.76 | 31.30 | 27.11 | 27.11 | 2,845 | -0.39(-1.42%) |
| Apr 18, 2023 | 27.50 | 19 | -0.18(-0.65%) | |||
| Apr 17, 2023 | 29.76 | 31.20 | 26.04 | 27.68 | 5,899 | -0.32(-1.14%) |
| Apr 14, 2023 | 27.27 | 28.00 | 27.27 | 28.00 | 470 | +0.50(+1.82%) |
| Apr 13, 2023 | 27.60 | 29.90 | 27.50 | 27.50 | 1,590 | -0.50(-1.79%) |
| Apr 11, 2023 | 28.00 | 8 | +0.86(+3.17%) | |||
| Apr 06, 2023 | 27.14 | 173 | +0.24(+0.89%) | |||
| Apr 05, 2023 | 27.80 | 28.15 | 26.90 | 26.90 | 2,143 | -2.98(-9.97%) |
| Apr 04, 2023 | 28.61 | 29.88 | 26.81 | 29.88 | 3,017 | +4.00(+15.46%) |
| Mar 31, 2023 | 25.88 | 97 | -0.40(-1.52%) | |||
| Mar 29, 2023 | 26.28 | 55 | -0.42(-1.57%) | |||
| Mar 28, 2023 | 25.46 | 27.95 | 25.46 | 26.70 | 917 | +1.47(+5.83%) |
| Mar 27, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 114 | -0.56(-2.17%) |
| Mar 24, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 134 | -1.11(-4.13%) |
| Mar 16, 2023 | 26.90 | 10 | +0.40(+1.51%) | |||
| Mar 13, 2023 | 26.50 | 7 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 353 | +0.24(+0.91%) |
| Mar 09, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 250 | -0.25(-0.94%) |
| Mar 08, 2023 | 27.03 | 27.09 | 26.00 | 26.51 | 2,036 | -3.44(-11.49%) |
| Mar 07, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 222 | +3.74(+14.27%) |
| Mar 06, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 119 | -0.02(-0.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.