Regencell Bioscience Holdings Ltd (RGC) Historical Stock Data
24.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGC is up 2.02% a day on average. There have been 18 days where Regencell Bioscience Holdings Ltd closed green and 12 days where RGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.31 | 24.60 | ↓$1.71 (-6.50%) | 24.60 | 26.42 | 347.21K |
| 2025-12-23 | 22.30 | 25.25 | ↑$2.95 (13.23%) | 22.00 | 26.33 | 644.13K |
| 2025-12-22 | 19.43 | 22.09 | ↑$2.66 (13.69%) | 19.43 | 24.70 | 551.24K |
| 2025-12-19 | 19.00 | 19.81 | ↑$0.81 (4.26%) | 18.10 | 20.02 | 288.81K |
| 2025-12-18 | 16.90 | 18.92 | ↑$2.02 (11.95%) | 16.90 | 18.98 | 370.76K |
| 2025-12-17 | 16.80 | 16.81 | ↑$0.01 (0.06%) | 16.77 | 18.08 | 121.48K |
| 2025-12-16 | 17.65 | 16.70 | ↓$0.95 (-5.38%) | 16.51 | 17.65 | 85.18K |
| 2025-12-15 | 16.81 | 17.26 | ↑$0.45 (2.68%) | 16.30 | 17.80 | 128.19K |
| 2025-12-12 | 16.85 | 16.60 | ↓$0.25 (-1.48%) | 16.60 | 18.10 | 169.73K |
| 2025-12-11 | 16.66 | 16.85 | ↑$0.19 (1.14%) | 16.60 | 17.39 | 118.93K |
| 2025-12-10 | 16.54 | 16.36 | ↓$0.18 (-1.09%) | 16.10 | 16.99 | 82.64K |
| 2025-12-09 | 17.00 | 16.60 | ↓$0.40 (-2.35%) | 16.60 | 17.40 | 130.93K |
| 2025-12-08 | 16.03 | 16.98 | ↑$0.95 (5.93%) | 15.73 | 17.19 | 163.14K |
| 2025-12-05 | 15.01 | 16.24 | ↑$1.23 (8.19%) | 15.01 | 17.10 | 375.63K |
| 2025-12-04 | 13.14 | 16.00 | ↑$2.86 (21.77%) | 13.14 | 18.15 | 1.11M |
| 2025-12-03 | 12.58 | 13.01 | ↑$0.43 (3.42%) | 12.55 | 13.72 | 245.33K |
| 2025-12-02 | 11.74 | 12.34 | ↑$0.60 (5.11%) | 11.74 | 14.18 | 384.84K |
| 2025-12-01 | 11.51 | 11.95 | ↑$0.44 (3.82%) | 10.50 | 12.25 | 131K |
| 2025-11-28 | 11.41 | 11.53 | ↑$0.12 (1.05%) | 11.41 | 12.48 | 165.47K |
| 2025-11-26 | 11.30 | 11.11 | ↓$0.19 (-1.68%) | 11.11 | 11.54 | 93.78K |
| 2025-11-25 | 11.50 | 11.28 | ↓$0.22 (-1.91%) | 10.33 | 11.69 | 239.53K |
| 2025-11-24 | 12.50 | 11.68 | ↓$0.82 (-6.56%) | 11.11 | 13.14 | 225.35K |
| 2025-11-21 | 12.46 | 12.48 | ↑$0.02 (0.16%) | 12.21 | 12.88 | 116.37K |
| 2025-11-20 | 13.19 | 12.62 | ↓$0.57 (-4.32%) | 12.29 | 13.26 | 111.91K |
| 2025-11-19 | 12.97 | 12.87 | ↓$0.10 (-0.77%) | 12.20 | 13.33 | 109.06K |
| 2025-11-18 | 12.60 | 13.09 | ↑$0.49 (3.89%) | 12.60 | 13.46 | 67.58K |
| 2025-11-17 | 12.60 | 12.93 | ↑$0.33 (2.62%) | 12.60 | 13.05 | 74.37K |
| 2025-11-14 | 12.59 | 12.60 | ↑$0.01 (0.08%) | 12.59 | 13.29 | 82.48K |
| 2025-11-13 | 13.79 | 13.00 | ↓$0.79 (-5.73%) | 13.00 | 13.79 | 85.65K |
| 2025-11-12 | 14.33 | 13.68 | ↓$0.65 (-4.54%) | 13.68 | 14.42 | 137.53K |
Create an account or log in to view more rows.
$RGC who here can't stand the CEO?
$RGC is being added
$RGC we always finish green after a red week. Less go!
$RGC the time is near
$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.