Regencell Bioscience Holdings Ltd (RGC) Historical Stock Data
5.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGC is up 1.67% a day on average. There have been 17 days where Regencell Bioscience Holdings Ltd closed green and 13 days where RGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 6.93 | 7.42 | 17.81K |
| 2024-11-06 | 7.52 | 6.93 | ↓$0.59 (-7.85%) | 6.66 | 8.03 | 21.56K |
| 2024-11-05 | 7.99 | 7.78 | ↓$0.21 (-2.63%) | 7.54 | 8.20 | 29.77K |
| 2024-11-04 | 7.74 | 8.12 | ↑$0.38 (4.91%) | 6.93 | 8.56 | 67.45K |
| 2024-11-01 | 6.40 | 8.09 | ↑$1.69 (26.41%) | 6.40 | 8.80 | 278.06K |
| 2024-10-31 | 7.48 | 6.60 | ↓$0.88 (-11.76%) | 6.50 | 9.88 | 311.07K |
| 2024-10-30 | 6.90 | 6.91 | ↑$0.01 (0.14%) | 6.76 | 7.62 | 57.14K |
| 2024-10-29 | 5.95 | 7.26 | ↑$1.31 (22.02%) | 5.59 | 7.79 | 320.41K |
| 2024-10-28 | 4.90 | 6.10 | ↑$1.20 (24.49%) | 4.75 | 12.50 | 2.74M |
| 2024-10-25 | 4.80 | 4.65 | ↓$0.15 (-3.12%) | 4.60 | 4.80 | 13.68K |
| 2024-10-24 | 4.65 | 4.58 | ↓$0.07 (-1.51%) | 4.58 | 4.89 | 16.90K |
| 2024-10-23 | 5.03 | 4.83 | ↓$0.20 (-4.00%) | 4.67 | 5.05 | 21.54K |
| 2024-10-22 | 4.87 | 5.04 | ↑$0.17 (3.57%) | 4.87 | 5.31 | 15.55K |
| 2024-10-21 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.85 | 5.15 | 12.42K |
| 2024-10-18 | 4.91 | 5.09 | ↑$0.18 (3.67%) | 4.91 | 5.61 | 17.41K |
| 2024-10-17 | 4.79 | 4.91 | ↑$0.12 (2.51%) | 4.79 | 5.25 | 13.17K |
| 2024-10-16 | 5.42 | 5.00 | ↓$0.42 (-7.75%) | 4.61 | 5.58 | 38.48K |
| 2024-10-15 | 5.67 | 5.42 | ↓$0.25 (-4.41%) | 5.41 | 5.84 | 23.73K |
| 2024-10-14 | 6.18 | 5.57 | ↓$0.61 (-9.87%) | 5.57 | 6.32 | 42.68K |
| 2024-10-11 | 6.02 | 6.26 | ↑$0.24 (3.99%) | 6.02 | 7.30 | 104.56K |
| 2024-10-10 | 5.26 | 6.90 | ↑$1.64 (31.18%) | 5.02 | 9.19 | 846.72K |
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 Lol she wants higher
$RGC has just been halted from trading due to volatility.
$RGC one of the poorest performed stocks for a big name.