Regencell Bioscience Holdings Ltd (RGC) Historical Stock Data
4.92 ↓0.31 (-5.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGC is down -0.68% a day on average. There have been 19 days where Regencell Bioscience Holdings Ltd closed green and 11 days where RGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.77 | 5.29 | 2.16K |
| 2024-12-19 | 4.75 | 5.23 | ↑$0.48 (10.07%) | 4.75 | 5.34 | 4.93K |
| 2024-12-18 | 4.72 | 4.84 | ↑$0.12 (2.54%) | 4.72 | 5.24 | 5.18K |
| 2024-12-17 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.84 | 5.10 | 14.74K |
| 2024-12-16 | 5.20 | 5.00 | ↓$0.20 (-3.77%) | 5.00 | 5.33 | 15.80K |
| 2024-12-13 | 5.49 | 5.33 | ↓$0.16 (-2.91%) | 5.33 | 5.51 | 22.30K |
| 2024-12-12 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.45 | 5.65 | 31.86K |
| 2024-12-11 | 5.68 | 5.45 | ↓$0.23 (-4.05%) | 5.45 | 5.78 | 15.22K |
| 2024-12-10 | 5.68 | 5.52 | ↓$0.16 (-2.82%) | 5.41 | 5.84 | 31.42K |
| 2024-12-09 | 5.71 | 5.86 | ↑$0.15 (2.63%) | 5.59 | 6.10 | 25.19K |
| 2024-12-06 | 5.85 | 5.89 | ↑$0.04 (0.77%) | 5.47 | 5.95 | 30.94K |
| 2024-12-05 | 5.60 | 5.68 | ↑$0.08 (1.34%) | 5.54 | 5.75 | 14.20K |
| 2024-12-04 | 6.00 | 5.44 | ↓$0.56 (-9.33%) | 5.40 | 6.25 | 139.23K |
| 2024-12-03 | 6.18 | 5.82 | ↓$0.36 (-5.83%) | 5.79 | 6.45 | 110.17K |
| 2024-12-02 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.06 | 6.60 | 18.93K |
| 2024-11-29 | 6.00 | 6.32 | ↑$0.32 (5.33%) | 5.81 | 6.32 | 107.92K |
| 2024-11-27 | 6.12 | 5.99 | ↓$0.13 (-2.12%) | 5.72 | 6.16 | 13.04K |
| 2024-11-26 | 5.90 | 6.10 | ↑$0.20 (3.39%) | 5.90 | 6.31 | 42.84K |
| 2024-11-25 | 5.75 | 5.91 | ↑$0.16 (2.70%) | 5.75 | 6.30 | 58.57K |
| 2024-11-22 | 5.66 | 5.87 | ↑$0.21 (3.70%) | 5.59 | 6.03 | 88.45K |
| 2024-11-21 | 5.89 | 5.65 | ↓$0.24 (-4.07%) | 5.60 | 6.08 | 24.34K |
| 2024-11-20 | 6.43 | 5.70 | ↓$0.73 (-11.35%) | 5.69 | 6.65 | 89.36K |
| 2024-11-19 | 6.25 | 6.48 | ↑$0.23 (3.68%) | 5.78 | 6.71 | 132.68K |
| 2024-11-18 | 6.49 | 6.60 | ↑$0.11 (1.69%) | 5.75 | 6.60 | 217.98K |
| 2024-11-15 | 6.03 | 6.13 | ↑$0.10 (1.66%) | 5.69 | 6.29 | 31.54K |
| 2024-11-14 | 6.10 | 6.10 | ↑$0.00 (0.00%) | 5.75 | 6.51 | 61.17K |
| 2024-11-13 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 5.84 | 6.71 | 88.22K |
| 2024-11-12 | 6.18 | 6.33 | ↑$0.15 (2.43%) | 6.18 | 6.52 | 66.35K |
| 2024-11-11 | 6.96 | 6.08 | ↓$0.88 (-12.68%) | 6.08 | 7.37 | 61.96K |
| 2024-11-08 | 7.25 | 6.92 | ↓$0.33 (-4.55%) | 6.59 | 8.61 | 195.43K |
Create an account or log in to view more rows.
$RGC I like green candles on my birthday cake
$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 Lol she wants higher
$RGC has just been halted from trading due to volatility.