Regencell Bioscience Lim... (RGC)
NASDAQ: RGC
· Real-Time Price · USD
12.54
-0.79 (-5.89%)
At close: Aug 19, 2025, 3:59 PM
12.31
-1.83%
After-hours: Aug 19, 2025, 07:57 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 13.04 | 13.16 | 12.31 | 12.47 | n/a | -6.45% | 166,947 |
| Aug 18, 2025 | 12.92 | 13.33 | 12.75 | 13.33 | 13.33 | 1.60% | 133,362 |
| Aug 15, 2025 | 12.87 | 13.12 | 12.70 | 13.12 | 13.12 | 3.31% | 153,400 |
| Aug 14, 2025 | 13.18 | 13.45 | 12.55 | 12.70 | 12.70 | -5.37% | 293,823 |
| Aug 13, 2025 | 13.38 | 13.74 | 13.30 | 13.42 | 13.42 | -0.15% | 340,700 |
| Aug 12, 2025 | 13.53 | 13.65 | 13.28 | 13.44 | 13.44 | -0.59% | 218,073 |
| Aug 11, 2025 | 13.65 | 13.77 | 13.10 | 13.52 | 13.52 | -3.22% | 232,413 |
| Aug 8, 2025 | 13.30 | 14.10 | 13.30 | 13.97 | 13.97 | 5.99% | 291,800 |
| Aug 7, 2025 | 13.80 | 13.86 | 13.06 | 13.18 | 13.18 | 4.60% | 392,900 |
| Aug 6, 2025 | 14.26 | 14.26 | 12.60 | 12.60 | 12.60 | -6.39% | 393,609 |
| Aug 5, 2025 | 13.75 | 13.75 | 13.01 | 13.46 | 13.46 | -2.18% | 186,000 |
| Aug 4, 2025 | 13.00 | 13.77 | 12.90 | 13.76 | 13.76 | 6.09% | 234,900 |
| Aug 1, 2025 | 13.23 | 13.45 | 12.76 | 12.97 | 12.97 | -1.74% | 369,416 |
| Jul 31, 2025 | 14.20 | 14.60 | 13.20 | 13.20 | 13.20 | -8.52% | 318,603 |
| Jul 30, 2025 | 13.77 | 14.80 | 13.11 | 14.43 | 14.43 | 3.89% | 479,009 |
| Jul 29, 2025 | 14.00 | 14.19 | 13.40 | 13.89 | 13.89 | 0.65% | 378,400 |
| Jul 28, 2025 | 14.83 | 15.05 | 13.80 | 13.80 | 13.80 | -8.31% | 425,200 |
| Jul 25, 2025 | 15.03 | 15.30 | 14.67 | 15.05 | 15.05 | -0.86% | 280,545 |
| Jul 24, 2025 | 14.88 | 15.37 | 14.56 | 15.18 | 15.18 | 2.64% | 525,300 |
| Jul 23, 2025 | 13.75 | 18.41 | 13.75 | 14.79 | 14.79 | 8.19% | 2,758,200 |