Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
470.02
+104.01 (28.42%)
At close: May 12, 2025, 4:00 PM
469.45
-0.57 (-0.12%)
After-hours: May 12, 2025, 7:01 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 448.88 | 530.41 | 366.50 | 470.02 | 470.02 | 28.42% | 134,138 |
| May 9, 2025 | 241.51 | 380.00 | 232.94 | 366.01 | 366.01 | 72.65% | 119,746 |
| May 8, 2025 | 249.00 | 268.73 | 201.22 | 212.00 | 212.00 | 11.58% | 129,706 |
| May 7, 2025 | 168.82 | 206.19 | 149.52 | 189.99 | 189.99 | 25.82% | 200,794 |
| May 6, 2025 | 101.66 | 250.00 | 99.64 | 151.00 | 151.00 | 62.58% | 505,139 |
| May 5, 2025 | 60.47 | 101.00 | 60.47 | 92.88 | 92.88 | 51.64% | 131,678 |
| May 2, 2025 | 73.49 | 74.79 | 58.01 | 61.25 | 61.25 | -20.45% | 84,516 |
| May 1, 2025 | 55.01 | 81.40 | 54.00 | 77.00 | 77.00 | 28.33% | 169,361 |
| Apr 30, 2025 | 31.60 | 64.42 | 31.60 | 60.00 | 60.00 | 89.87% | 599,069 |
| Apr 29, 2025 | 35.67 | 35.67 | 30.31 | 31.60 | 31.60 | -7.98% | 27,431 |
| Apr 28, 2025 | 28.08 | 37.98 | 27.70 | 34.34 | 34.34 | 18.37% | 152,525 |
| Apr 25, 2025 | 28.83 | 29.31 | 28.63 | 29.01 | 29.01 | -1.39% | 15,519 |
| Apr 24, 2025 | 30.09 | 30.09 | 27.25 | 29.42 | 29.42 | -3.51% | 12,318 |
| Apr 23, 2025 | 28.63 | 30.60 | 28.63 | 30.49 | 30.49 | 5.87% | 17,581 |
| Apr 22, 2025 | 28.76 | 31.52 | 28.10 | 28.80 | 28.80 | -0.69% | 29,002 |
| Apr 21, 2025 | 29.12 | 29.50 | 26.72 | 29.00 | 29.00 | -0.41% | 16,567 |
| Apr 17, 2025 | 28.37 | 29.50 | 27.05 | 29.12 | 29.12 | 6.86% | 18,751 |
| Apr 16, 2025 | 31.01 | 31.12 | 27.18 | 27.25 | 27.25 | -15.58% | 27,465 |
| Apr 15, 2025 | 32.56 | 35.21 | 31.00 | 32.28 | 32.28 | -1.10% | 43,389 |
| Apr 14, 2025 | 35.00 | 39.00 | 31.50 | 32.64 | 32.64 | -10.03% | 52,471 |
| Apr 11, 2025 | 27.43 | 41.16 | 27.43 | 36.28 | 36.28 | 28.47% | 208,996 |
| Apr 10, 2025 | 29.11 | 30.00 | 25.29 | 28.24 | 28.24 | -4.92% | 22,001 |
| Apr 9, 2025 | 28.26 | 30.00 | 27.79 | 29.70 | 29.70 | 5.13% | 33,860 |
| Apr 8, 2025 | 30.00 | 31.15 | 28.00 | 28.25 | 28.25 | -2.35% | 38,128 |
| Apr 7, 2025 | 30.01 | 35.43 | 27.00 | 28.93 | 28.93 | -10.18% | 124,348 |
| Apr 4, 2025 | 24.05 | 38.00 | 23.50 | 32.21 | 32.21 | 32.55% | 265,350 |
| Apr 3, 2025 | 23.50 | 27.00 | 22.00 | 24.30 | 24.30 | 3.27% | 86,670 |
| Apr 2, 2025 | 26.06 | 28.72 | 22.51 | 23.53 | 23.53 | -18.83% | 110,208 |
| Apr 1, 2025 | 32.61 | 33.88 | 26.50 | 28.99 | 28.99 | -9.07% | 141,365 |
| Mar 31, 2025 | 24.70 | 39.78 | 21.00 | 31.88 | 31.88 | 24.19% | 433,934 |
| Mar 28, 2025 | 33.99 | 33.99 | 23.50 | 25.67 | 25.67 | -26.38% | 147,911 |
| Mar 27, 2025 | 38.79 | 39.00 | 33.91 | 34.87 | 34.87 | -10.13% | 91,327 |
| Mar 26, 2025 | 40.47 | 44.32 | 36.21 | 38.80 | 38.80 | -8.71% | 112,727 |
| Mar 25, 2025 | 37.41 | 49.00 | 30.00 | 42.50 | 42.50 | 3.66% | 665,509 |
| Mar 24, 2025 | 69.00 | 69.00 | 40.53 | 41.00 | 41.00 | -30.07% | 690,600 |
| Mar 21, 2025 | 53.70 | 64.72 | 50.00 | 58.63 | 58.63 | 30.29% | 969,488 |
| Mar 20, 2025 | 29.92 | 45.73 | 29.83 | 45.00 | 45.00 | 46.25% | 1,234,000 |
| Mar 19, 2025 | 26.50 | 37.92 | 22.66 | 30.77 | 30.77 | -2.63% | 1,017,281 |
| Mar 18, 2025 | 28.11 | 31.64 | 20.06 | 31.60 | 31.60 | 70.81% | 2,863,456 |
| Mar 17, 2025 | 12.81 | 19.80 | 12.71 | 18.50 | 18.50 | 46.59% | 3,356,394 |
| Mar 14, 2025 | 11.80 | 14.68 | 9.50 | 12.62 | 12.62 | -10.43% | 4,850,182 |
| Mar 13, 2025 | 4.34 | 14.85 | 4.34 | 14.09 | 14.09 | 235.48% | 22,354,346 |
| Mar 12, 2025 | 4.24 | 4.49 | 3.99 | 4.20 | 4.20 | 4.22% | 8,080 |
| Mar 11, 2025 | 4.31 | 4.35 | 4.02 | 4.03 | 4.03 | -1.87% | 7,276 |
| Mar 10, 2025 | 4.20 | 4.50 | 4.00 | 4.11 | 4.11 | -0.07% | 18,666 |
| Mar 7, 2025 | 4.08 | 4.20 | 3.99 | 4.11 | 4.11 | -2.65% | 4,066 |
| Mar 6, 2025 | 4.18 | 4.22 | 4.04 | 4.22 | 4.22 | 0.05% | 3,649 |
| Mar 5, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.96% | 1,715 |
| Mar 4, 2025 | 4.11 | 4.28 | 4.04 | 4.18 | 4.18 | 3.18% | 5,309 |
| Mar 3, 2025 | 4.60 | 4.65 | 3.99 | 4.05 | 4.05 | -11.93% | 18,812 |