Advertisement
U.S. markets close in 4 hours 55 minutes

Regencell Bioscience Holdings Limited (RGC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.6200+0.2200 (+6.47%)
As of 09:30AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.62003.62003.62003.62003.6200624
Mar 27, 20243.76003.76003.47003.47003.4700800
Mar 26, 20244.48004.48003.16003.45003.450010,200
Mar 25, 20243.50003.81003.36003.70003.70004,800
Mar 22, 20243.69003.69003.50003.50003.50001,200
Mar 21, 20244.11004.11003.84003.84003.84002,300
Mar 20, 20244.14004.14003.99003.99003.99001,600
Mar 19, 20244.07004.20003.64704.05004.05009,700
Mar 18, 20244.56004.56004.50004.50004.50001,700
Mar 15, 20244.62004.65004.50004.62504.62502,600
Mar 14, 20245.26005.35504.82304.89004.89006,700
Mar 13, 20245.60006.63005.50005.61005.610032,200
Mar 12, 20244.50004.50004.50004.50004.5000-
Mar 11, 20244.50004.50004.50004.50004.5000-
Mar 08, 20244.65004.65004.50004.50004.5000900
Mar 07, 20245.04005.04004.98004.98004.98005,400
Mar 06, 20245.77005.77005.77005.77005.7700300
Mar 05, 20246.00006.19905.21005.77005.77004,800
Mar 04, 20246.40006.40006.00006.00006.0000700
Mar 01, 20247.27007.27006.54006.54006.54001,400
Feb 29, 20247.28007.57006.75006.75006.75001,300
Feb 28, 20247.50007.50007.06007.06007.0600800
Feb 27, 20246.87007.38006.86007.27007.2700700
Feb 26, 20246.86007.38006.39507.15007.15004,200
Feb 23, 20247.57007.57007.57007.57007.5700100
Feb 22, 20247.57007.57007.57007.57007.5700200
Feb 21, 20247.79007.79007.79007.79007.7900-
Feb 20, 20247.79807.79807.79007.79007.7900400
Feb 16, 20247.87008.25007.77008.00008.00003,700
Feb 15, 20247.75007.75007.50007.50007.5000700
Feb 14, 20247.46007.46007.46007.46007.4600-
Feb 13, 20247.03007.46007.03007.46007.4600300
Feb 12, 20247.50007.50007.50007.50007.50001,000
Feb 09, 20247.00007.42607.00007.42607.4260500
Feb 08, 20247.81007.81007.81007.81007.8100-
Feb 07, 20247.97008.40007.79007.81007.81002,700
Feb 06, 20247.92007.92007.92007.92007.9200300
Feb 05, 20248.01008.01008.01008.01008.0100100
Feb 02, 20247.90007.90007.90007.90007.9000-
Feb 01, 20247.90007.90007.90007.90007.9000200
Jan 31, 20248.55008.55007.91007.91007.91001,500
Jan 30, 20248.10009.50008.00008.10008.10002,800
Jan 29, 20248.15008.15008.15008.15008.1500400
Jan 26, 20248.20008.20008.20008.20008.2000100
Jan 25, 20248.21008.21008.20008.20008.2000600
Jan 24, 20248.20008.20008.14008.16008.16001,100
Jan 23, 20249.00109.00109.00109.00109.0010-
Jan 22, 20249.00109.00109.00109.00109.0010-
Jan 19, 20249.00109.00109.00109.00109.0010-
Jan 18, 20249.00109.00109.00109.00109.0010-
Jan 17, 20248.38009.07508.38009.00109.00101,700
Jan 16, 202410.040010.040010.040010.040010.0400500
Jan 12, 202410.040010.040010.040010.040010.0400300
Jan 11, 20249.76009.76009.76009.76009.7600-
Jan 10, 20249.76009.76009.76009.76009.7600-
Jan 09, 20249.76009.76009.76009.76009.7600-
Jan 08, 20248.90009.76008.90009.76009.76001,400
Jan 05, 20247.93008.98007.93008.85008.85001,700
Jan 04, 202410.500010.500010.500010.500010.5000-
Jan 03, 202410.500010.500010.500010.500010.5000300
Jan 02, 202410.500010.500010.500010.500010.5000300
Dec 29, 20239.735010.50009.735010.500010.50001,000
Dec 28, 20239.60009.60009.26009.26009.26003,300
Dec 27, 20239.22509.22509.22509.22509.2250-
Dec 26, 20239.50009.50009.22509.22509.22501,700
Dec 22, 20239.74009.74009.74009.74009.7400-
Dec 21, 20239.74009.74009.74009.74009.7400-
Dec 20, 20239.74009.74009.74009.74009.7400-
Dec 19, 20239.74009.74009.74009.74009.7400-
Dec 18, 20239.74009.74009.74009.74009.7400-
Dec 15, 20239.74009.74009.74009.74009.7400300
Dec 14, 20239.95909.95909.95909.95909.9590-
Dec 13, 20239.93009.95909.93009.95909.9590700
Dec 12, 202310.390010.390010.390010.390010.3900200
Dec 11, 202310.385010.385010.385010.385010.3850-
Dec 08, 202310.130010.385010.130010.385010.3850400
Dec 07, 202310.425010.425010.425010.425010.4250500
Dec 06, 202310.510010.510010.510010.510010.5100200
Dec 05, 202310.500010.500010.500010.500010.5000200
Dec 04, 202310.485010.499010.485010.499010.4990400
Dec 01, 202310.840010.840010.840010.840010.8400-
Nov 30, 202311.800011.800010.840010.840010.8400900
Nov 29, 202310.800010.800010.800010.800010.8000-
Nov 28, 202310.800010.800010.800010.800010.8000300
Nov 27, 202312.000012.000012.000012.000012.0000100
Nov 24, 202312.000012.000012.000012.000012.00001,000
Nov 22, 202311.890011.910011.170011.910011.9100600
Nov 21, 202311.920011.920011.500011.500011.50001,100
Nov 20, 202312.000012.636011.640012.000012.000028,800
Nov 17, 202314.210014.210013.000013.206013.20604,200
Nov 16, 202315.500015.500014.800014.800014.8000900
Nov 15, 202314.500015.000013.789015.000015.000010,400
Nov 14, 202313.750013.750013.500013.500013.50001,300
Nov 13, 202314.900014.900014.900014.900014.9000-
Nov 10, 202314.900014.900014.900014.900014.9000200
Nov 09, 202314.500014.500014.500014.500014.5000-
Nov 08, 202314.500014.500014.500014.500014.5000-
Nov 07, 202314.500014.500014.500014.500014.5000-
Nov 06, 202315.190015.190014.500014.500014.5000500
Nov 03, 202314.030014.030014.030014.030014.0300200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...