Regencell Bioscience Holdings Ltd (NQ: RGC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.