Regencell Bioscience Holdings Ltd (RGC) Historical Stock Data
5.35 ↑0.00 (0.00%)
As of April 23, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, RGC is up 1.15% a day on average. There have been 15 days where Regencell Bioscience Holdings Ltd closed green and 15 days where RGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.35 | 5.35 | 309 |
| 2024-04-25 | 5.00 | 5.35 | ↑$0.35 (7.00%) | 5.00 | 5.35 | 1.15K |
| 2024-04-24 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 5.10 | 5.63 | 2.61K |
| 2024-04-23 | 6.35 | 5.70 | ↓$0.65 (-10.24%) | 5.05 | 8.60 | 27.23K |
| 2024-04-22 | 6.00 | 6.44 | ↑$0.44 (7.33%) | 5.65 | 6.44 | 3.13K |
| 2024-04-19 | 5.21 | 5.55 | ↑$0.34 (6.53%) | 5.15 | 5.55 | 1.34K |
| 2024-04-18 | 4.63 | 5.22 | ↑$0.59 (12.74%) | 4.56 | 6.15 | 11.20K |
| 2024-04-17 | 3.48 | 4.74 | ↑$1.26 (36.14%) | 3.48 | 4.80 | 8.53K |
| 2024-04-16 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.71 | 239 |
| 2024-04-15 | 3.85 | 3.71 | ↓$0.14 (-3.64%) | 3.70 | 4.05 | 2.86K |
| 2024-04-12 | 3.55 | 3.81 | ↑$0.26 (7.32%) | 3.54 | 4.17 | 1.41K |
| 2024-04-11 | 3.55 | 3.80 | ↑$0.25 (7.04%) | 3.55 | 3.80 | 462 |
| 2024-04-10 | 3.81 | 3.67 | ↓$0.14 (-3.67%) | 3.67 | 3.81 | 1.44K |
| 2024-04-09 | 3.62 | 3.79 | ↑$0.17 (4.70%) | 3.55 | 3.88 | 13.80K |
| 2024-04-08 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 255 |
| 2024-04-05 | 3.90 | 3.90 | ↓$0.00 (0.00%) | 3.70 | 3.90 | 2.10K |
| 2024-04-04 | 4.00 | 3.72 | ↓$0.28 (-7.00%) | 3.54 | 4.00 | 7.15K |
| 2024-04-03 | 4.25 | 3.87 | ↓$0.39 (-9.06%) | 3.60 | 4.25 | 2.88K |
| 2024-04-02 | 4.19 | 4.00 | ↓$0.19 (-4.53%) | 3.92 | 4.39 | 4.16K |
| 2024-04-01 | 3.82 | 3.90 | ↑$0.08 (2.09%) | 3.82 | 4.20 | 4.73K |
| 2024-03-28 | 3.62 | 4.50 | ↑$0.88 (24.31%) | 3.17 | 5.00 | 56.28K |
| 2024-03-27 | 3.76 | 3.47 | ↓$0.29 (-7.71%) | 3.47 | 3.76 | 776 |
| 2024-03-26 | 4.48 | 3.45 | ↓$1.03 (-22.99%) | 3.16 | 4.48 | 10.24K |
| 2024-03-25 | 3.50 | 3.70 | ↑$0.20 (5.71%) | 3.36 | 3.81 | 4.82K |
| 2024-03-22 | 3.69 | 3.50 | ↓$0.19 (-5.15%) | 3.50 | 3.69 | 1.16K |
| 2024-03-21 | 4.11 | 3.84 | ↓$0.27 (-6.57%) | 3.84 | 4.11 | 2.31K |
| 2024-03-20 | 4.14 | 3.99 | ↓$0.15 (-3.62%) | 3.99 | 4.14 | 1.56K |
| 2024-03-19 | 4.07 | 4.05 | ↓$0.02 (-0.49%) | 3.65 | 4.20 | 9.74K |
| 2024-03-18 | 4.56 | 4.50 | ↓$0.06 (-1.32%) | 4.50 | 4.56 | 1.72K |
| 2024-03-15 | 4.62 | 4.63 | ↑$0.00 (0.11%) | 4.50 | 4.65 | 2.59K |
Create an account or log in to view more rows.
$RGC buy the dip.
$RGC has just been halted from trading due to volatility.
$RGC has just been halted from trading due to volatility.
$RGC coming now
$RGC has just been halted from trading due to volatility.
$RGC has just been halted from trading due to volatility.
$RGC has just been halted from trading due to volatility.
$RGC has just been halted from trading due to volatility.
$RGC has just been halted from trading due to volatility.
$RGC has just been halted from trading due to volatility.