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.

DateOpenCloseChangeLowHighVolume
2024-03-273.763.47↓$0.29 (-7.71%)3.473.76776
2024-03-264.483.45↓$1.03 (-22.99%)3.164.4810.24K
2024-03-253.503.70↑$0.20 (5.71%)3.363.814.82K
2024-03-223.693.50↓$0.19 (-5.15%)3.503.691.16K
2024-03-214.113.84↓$0.27 (-6.57%)3.844.112.31K
2024-03-204.143.99↓$0.15 (-3.62%)3.994.141.56K
2024-03-194.074.05↓$0.02 (-0.49%)3.654.209.74K
2024-03-184.564.50↓$0.06 (-1.32%)4.504.561.72K
2024-03-154.624.63↑$0.00 (0.11%)4.504.652.59K
2024-03-145.264.89↓$0.37 (-7.03%)4.825.366.75K
2024-03-135.605.61↑$0.01 (0.18%)5.506.6332.20K
2024-03-114.504.50↑$0.00 (0.00%)4.504.50218
2024-03-084.654.50↓$0.15 (-3.23%)4.504.650.92K
2024-03-075.044.98↓$0.06 (-1.19%)4.985.045.45K
2024-03-056.005.77↓$0.23 (-3.83%)5.216.204.79K
2024-03-046.406.00↓$0.40 (-6.25%)6.006.40660
2024-03-017.276.54↓$0.73 (-10.04%)6.547.271.39K
2024-02-297.286.75↓$0.53 (-7.28%)6.757.571.32K
2024-02-287.507.06↓$0.44 (-5.87%)7.067.50781
2024-02-276.877.27↑$0.40 (5.82%)6.867.38748
2024-02-266.867.15↑$0.29 (4.23%)6.407.384.22K
2024-02-237.577.57↑$0.00 (0.00%)7.577.5715
2024-02-227.577.57↑$0.00 (0.00%)7.577.57154
2024-02-217.797.79↑$0.00 (0.00%)7.797.7969
2024-02-207.807.79↓$0.01 (-0.10%)7.797.80402
2024-02-167.878.00↑$0.13 (1.65%)7.778.253.66K
2024-02-157.757.50↓$0.25 (-3.23%)7.507.75720
2024-02-147.467.46↑$0.00 (0.00%)7.467.4627
2024-02-137.037.46↑$0.43 (6.12%)7.037.46296
2024-02-127.507.50↑$0.00 (0.00%)7.507.500.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.