Regencell Bioscience Holdings Ltd (RGC) Historical Stock Data
877.00 ↑136.02 (18.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGC is up 11.86% a day on average. There have been 20 days where Regencell Bioscience Holdings Ltd closed green and 10 days where RGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 789.47 | 877.00 | ↑$87.53 (11.09%) | 789.47 | 950.00 | 35.58K |
| 2025-05-29 | 524.20 | 740.98 | ↑$216.78 (41.35%) | 524.20 | 824.42 | 50.53K |
| 2025-05-28 | 500.00 | 520.00 | ↑$20.00 (4.00%) | 476.79 | 521.98 | 25.03K |
| 2025-05-27 | 550.00 | 501.62 | ↓$48.38 (-8.80%) | 480.00 | 550.00 | 33.10K |
| 2025-05-23 | 423.90 | 560.00 | ↑$136.10 (32.11%) | 423.90 | 560.00 | 34.17K |
| 2025-05-22 | 426.01 | 441.50 | ↑$15.49 (3.64%) | 420.33 | 459.50 | 18.77K |
| 2025-05-21 | 450.00 | 415.00 | ↓$35.00 (-7.78%) | 400.03 | 489.00 | 36.31K |
| 2025-05-20 | 338.98 | 449.55 | ↑$110.57 (32.62%) | 330.75 | 465.00 | 55.57K |
| 2025-05-19 | 405.00 | 352.02 | ↓$52.98 (-13.08%) | 300.00 | 407.92 | 49.12K |
| 2025-05-16 | 430.00 | 393.00 | ↓$37.00 (-8.60%) | 388.00 | 474.19 | 35.45K |
| 2025-05-15 | 359.99 | 402.00 | ↑$42.01 (11.67%) | 359.99 | 420.00 | 42.74K |
| 2025-05-14 | 313.00 | 342.99 | ↑$29.99 (9.58%) | 313.00 | 420.00 | 45.71K |
| 2025-05-13 | 515.11 | 312.20 | ↓$202.91 (-39.39%) | 234.00 | 550.00 | 125.14K |
| 2025-05-12 | 448.88 | 470.02 | ↑$21.14 (4.71%) | 366.50 | 530.41 | 134.90K |
| 2025-05-09 | 241.51 | 366.01 | ↑$124.50 (51.55%) | 232.94 | 380.00 | 121.86K |
| 2025-05-08 | 249.00 | 212.00 | ↓$37.00 (-14.86%) | 201.22 | 268.73 | 129.68K |
| 2025-05-07 | 168.82 | 189.99 | ↑$21.17 (12.54%) | 149.52 | 206.19 | 200.74K |
| 2025-05-06 | 101.66 | 151.00 | ↑$49.34 (48.53%) | 99.64 | 250.00 | 512.65K |
| 2025-05-05 | 60.47 | 92.88 | ↑$32.41 (53.60%) | 60.47 | 101.00 | 133K |
| 2025-05-02 | 73.49 | 61.25 | ↓$12.24 (-16.66%) | 58.01 | 74.79 | 84.50K |
| 2025-05-01 | 55.01 | 77.00 | ↑$21.99 (39.97%) | 54.00 | 81.40 | 169.18K |
| 2025-04-30 | 31.60 | 60.00 | ↑$28.40 (89.87%) | 31.60 | 64.42 | 602.66K |
| 2025-04-29 | 35.67 | 31.60 | ↓$4.07 (-11.41%) | 30.31 | 35.67 | 27.43K |
| 2025-04-28 | 28.08 | 34.34 | ↑$6.26 (22.29%) | 27.70 | 37.98 | 152.52K |
| 2025-04-25 | 28.83 | 29.01 | ↑$0.18 (0.62%) | 28.63 | 29.31 | 15.52K |
| 2025-04-24 | 30.09 | 29.42 | ↓$0.67 (-2.23%) | 27.25 | 30.09 | 12.31K |
| 2025-04-23 | 28.63 | 30.49 | ↑$1.86 (6.50%) | 28.63 | 30.60 | 17.58K |
| 2025-04-22 | 28.76 | 28.80 | ↑$0.04 (0.14%) | 28.10 | 31.52 | 29K |
| 2025-04-21 | 29.12 | 29.00 | ↓$0.12 (-0.41%) | 26.72 | 29.50 | 16.57K |
| 2025-04-17 | 28.37 | 29.12 | ↑$0.75 (2.64%) | 27.05 | 29.50 | 18.75K |
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 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 yeah we're going green today