Regencell Bioscience Lim... (RGC)
NASDAQ: RGC
· Real-Time Price · USD
17.10
0.95 (5.88%)
At close: Oct 03, 2025, 3:59 PM
16.99
-0.64%
After-hours: Oct 03, 2025, 07:45 PM EDT
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.20 | 17.20 | 16.20 | 17.10 | 17.10 | 5.88% | 229,129 |
| Oct 2, 2025 | 16.31 | 16.81 | 15.80 | 16.15 | 16.15 | 2.02% | 210,953 |
| Oct 1, 2025 | 15.35 | 16.00 | 15.29 | 15.83 | 15.83 | 2.46% | 141,000 |
| Sep 30, 2025 | 15.80 | 16.35 | 15.45 | 15.45 | 15.45 | -5.74% | 114,757 |
| Sep 29, 2025 | 15.12 | 16.39 | 14.96 | 16.39 | 16.39 | 8.54% | 296,421 |
| Sep 26, 2025 | 15.00 | 15.36 | 14.94 | 15.10 | 15.10 | -0.26% | 64,526 |
| Sep 25, 2025 | 15.48 | 15.90 | 13.58 | 15.14 | 15.14 | 3.84% | 259,200 |
| Sep 24, 2025 | 15.00 | 15.03 | 14.50 | 14.58 | 14.58 | -1.15% | 146,338 |
| Sep 23, 2025 | 15.44 | 15.44 | 14.67 | 14.75 | 14.75 | -4.47% | 122,432 |
| Sep 22, 2025 | 15.70 | 15.70 | 14.75 | 15.44 | 15.44 | -1.28% | 163,500 |
| Sep 19, 2025 | 15.15 | 15.80 | 15.12 | 15.64 | 15.64 | 3.23% | 204,100 |
| Sep 18, 2025 | 15.51 | 15.60 | 14.90 | 15.15 | 15.15 | -2.88% | 122,718 |
| Sep 17, 2025 | 14.60 | 15.73 | 14.44 | 15.60 | 15.60 | 9.01% | 454,200 |
| Sep 16, 2025 | 14.08 | 14.50 | 14.08 | 14.31 | 14.31 | -0.28% | 73,004 |
| Sep 15, 2025 | 15.00 | 15.25 | 14.20 | 14.35 | 14.35 | -2.38% | 172,700 |
| Sep 12, 2025 | 13.28 | 14.97 | 13.28 | 14.70 | 14.70 | 9.29% | 435,600 |
| Sep 11, 2025 | 13.22 | 13.57 | 13.06 | 13.45 | 13.45 | 1.05% | 103,112 |
| Sep 10, 2025 | 13.50 | 13.57 | 13.27 | 13.31 | 13.31 | -1.92% | 310,305 |
| Sep 9, 2025 | 13.15 | 13.68 | 12.71 | 13.57 | 13.57 | 1.04% | 222,900 |
| Sep 8, 2025 | 13.18 | 13.75 | 13.03 | 13.43 | 13.43 | 1.28% | 177,099 |
Page 1 of 52