Regencell Bioscience Holdings Ltd (NQ: RGC )
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%) |
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.