Regencell Bioscience Holdings Ltd (RGC) Historical Stock Data
3.49 ↑0.02 (0.58%)
As of March 27, 2024, 1:03pm EST.
Historical Data
In the past 30 trading days, RGC is down -2.40% a day on average. There have been 13 days where Regencell Bioscience Holdings Ltd closed green and 17 days where RGC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.26 | 4.89 | ↓$0.37 (-7.03%) | 4.82 | 5.36 | 6.75K |
2024-03-13 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.50 | 6.63 | 32.20K |
2024-03-11 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.50 | 218 |
2024-03-08 | 4.65 | 4.50 | ↓$0.15 (-3.23%) | 4.50 | 4.65 | 0.92K |
2024-03-07 | 5.04 | 4.98 | ↓$0.06 (-1.19%) | 4.98 | 5.04 | 5.45K |
2024-03-05 | 6.00 | 5.77 | ↓$0.23 (-3.83%) | 5.21 | 6.20 | 4.79K |
2024-03-04 | 6.40 | 6.00 | ↓$0.40 (-6.25%) | 6.00 | 6.40 | 660 |
2024-03-01 | 7.27 | 6.54 | ↓$0.73 (-10.04%) | 6.54 | 7.27 | 1.39K |
2024-02-29 | 7.28 | 6.75 | ↓$0.53 (-7.28%) | 6.75 | 7.57 | 1.32K |
2024-02-28 | 7.50 | 7.06 | ↓$0.44 (-5.87%) | 7.06 | 7.50 | 781 |
2024-02-27 | 6.87 | 7.27 | ↑$0.40 (5.82%) | 6.86 | 7.38 | 748 |
2024-02-26 | 6.86 | 7.15 | ↑$0.29 (4.23%) | 6.40 | 7.38 | 4.22K |
2024-02-23 | 7.57 | 7.57 | ↑$0.00 (0.00%) | 7.57 | 7.57 | 15 |
2024-02-22 | 7.57 | 7.57 | ↑$0.00 (0.00%) | 7.57 | 7.57 | 154 |
2024-02-21 | 7.79 | 7.79 | ↑$0.00 (0.00%) | 7.79 | 7.79 | 69 |
2024-02-20 | 7.80 | 7.79 | ↓$0.01 (-0.10%) | 7.79 | 7.80 | 402 |
2024-02-16 | 7.87 | 8.00 | ↑$0.13 (1.65%) | 7.77 | 8.25 | 3.66K |
2024-02-15 | 7.75 | 7.50 | ↓$0.25 (-3.23%) | 7.50 | 7.75 | 720 |
2024-02-14 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.46 | 7.46 | 27 |
2024-02-13 | 7.03 | 7.46 | ↑$0.43 (6.12%) | 7.03 | 7.46 | 296 |
2024-02-12 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 0.96K |
Create an account or log in to view more rows.
$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 Silly Bears tricks are for kids
$RGC I love this stonk!
$RGC to the moon!
$RGC Holding Strong since January ??????????
$RGC power hour will be fucking crazy