Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
16.24
+0.24 (1.50%)
At close: Dec 5, 2025, 4:00 PM EST
16.06
-0.18 (-1.11%)
After-hours: Dec 5, 2025, 7:55 PM EST
RGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.01 | 17.10 | 15.01 | 16.24 | 16.24 | 1.50% | 375,651 |
| Dec 4, 2025 | 13.14 | 18.15 | 13.14 | 16.00 | 16.00 | 22.98% | 1,113,338 |
| Dec 3, 2025 | 12.68 | 13.73 | 12.48 | 13.01 | 13.01 | 5.43% | 245,233 |
| Dec 2, 2025 | 11.74 | 14.18 | 11.74 | 12.34 | 12.34 | 3.26% | 384,026 |
| Dec 1, 2025 | 11.51 | 12.25 | 10.50 | 11.95 | 11.95 | 3.64% | 131,068 |
| Nov 28, 2025 | 11.41 | 12.48 | 11.41 | 11.53 | 11.53 | 3.78% | 165,433 |
| Nov 26, 2025 | 11.30 | 11.54 | 11.11 | 11.11 | 11.11 | -1.51% | 93,856 |
| Nov 25, 2025 | 11.50 | 11.69 | 10.33 | 11.28 | 11.28 | -3.42% | 239,051 |
| Nov 24, 2025 | 12.50 | 13.14 | 11.11 | 11.68 | 11.68 | -6.41% | 225,349 |
| Nov 21, 2025 | 12.46 | 12.88 | 12.21 | 12.48 | 12.48 | -1.11% | 116,330 |
| Nov 20, 2025 | 13.19 | 13.28 | 12.25 | 12.62 | 12.62 | -1.94% | 112,589 |
| Nov 19, 2025 | 12.97 | 13.33 | 12.20 | 12.87 | 12.87 | -1.68% | 110,037 |
| Nov 18, 2025 | 12.60 | 13.48 | 12.60 | 13.09 | 13.09 | 1.24% | 67,930 |
| Nov 17, 2025 | 12.60 | 13.05 | 12.60 | 12.93 | 12.93 | 2.62% | 74,492 |
| Nov 14, 2025 | 12.59 | 13.29 | 12.59 | 12.60 | 12.60 | -3.08% | 84,704 |
| Nov 13, 2025 | 13.79 | 13.90 | 13.00 | 13.00 | 13.00 | -4.97% | 86,356 |
| Nov 12, 2025 | 14.33 | 14.48 | 13.68 | 13.68 | 13.68 | -5.91% | 138,429 |
| Nov 11, 2025 | 13.11 | 14.71 | 13.11 | 14.54 | 14.54 | 5.13% | 151,941 |
| Nov 10, 2025 | 13.50 | 14.90 | 13.49 | 13.83 | 13.83 | 6.22% | 135,866 |
| Nov 7, 2025 | 13.00 | 13.31 | 12.60 | 13.02 | 13.02 | -1.81% | 100,024 |
| Nov 6, 2025 | 13.15 | 13.56 | 13.11 | 13.26 | 13.26 | 1.22% | 56,363 |
| Nov 5, 2025 | 12.98 | 13.51 | 12.61 | 13.10 | 13.10 | -0.23% | 92,964 |
| Nov 4, 2025 | 13.00 | 13.70 | 12.60 | 13.13 | 13.13 | -3.17% | 215,980 |
| Nov 3, 2025 | 16.89 | 16.89 | 13.56 | 13.56 | 13.56 | -18.56% | 253,493 |
| Oct 31, 2025 | 16.48 | 16.92 | 16.32 | 16.65 | 16.65 | 1.83% | 60,810 |
| Oct 30, 2025 | 16.23 | 16.92 | 15.79 | 16.35 | 16.35 | -1.57% | 98,588 |
| Oct 29, 2025 | 17.23 | 17.25 | 16.37 | 16.61 | 16.61 | -3.88% | 107,251 |
| Oct 28, 2025 | 16.50 | 17.45 | 16.30 | 17.28 | 17.28 | 4.66% | 76,537 |
| Oct 27, 2025 | 17.19 | 17.19 | 16.37 | 16.51 | 16.51 | 3.84% | 129,970 |
| Oct 24, 2025 | 16.28 | 16.36 | 15.83 | 15.90 | 15.90 | -0.75% | 59,398 |
| Oct 23, 2025 | 15.55 | 16.38 | 15.20 | 16.02 | 16.02 | 1.71% | 98,747 |
| Oct 22, 2025 | 16.00 | 16.30 | 15.05 | 15.75 | 15.75 | -1.75% | 195,888 |
| Oct 21, 2025 | 16.96 | 17.49 | 16.03 | 16.03 | 16.03 | -5.48% | 137,603 |
| Oct 20, 2025 | 17.50 | 17.88 | 16.00 | 16.96 | 16.96 | -2.58% | 193,101 |
| Oct 17, 2025 | 17.73 | 18.10 | 17.31 | 17.41 | 17.41 | -3.01% | 72,975 |
| Oct 16, 2025 | 18.14 | 19.00 | 17.81 | 17.95 | 17.95 | -4.32% | 124,992 |
| Oct 15, 2025 | 17.40 | 19.30 | 17.25 | 18.76 | 18.76 | 8.94% | 338,407 |
| Oct 14, 2025 | 17.00 | 17.71 | 16.62 | 17.22 | 17.22 | -4.28% | 132,830 |
| Oct 13, 2025 | 16.77 | 18.18 | 16.33 | 17.99 | 17.99 | 7.02% | 257,941 |
| Oct 10, 2025 | 18.38 | 18.81 | 16.51 | 16.81 | 16.81 | -8.84% | 244,244 |
| Oct 9, 2025 | 19.50 | 19.80 | 18.44 | 18.44 | 18.44 | -4.95% | 129,944 |
| Oct 8, 2025 | 20.00 | 20.00 | 18.21 | 19.40 | 19.40 | -3.24% | 440,489 |
| Oct 7, 2025 | 17.97 | 21.75 | 17.40 | 20.05 | 20.05 | 16.23% | 837,583 |
| Oct 6, 2025 | 17.10 | 17.38 | 16.55 | 17.25 | 17.25 | 0.88% | 148,354 |
| Oct 3, 2025 | 16.20 | 17.20 | 16.20 | 17.10 | 17.10 | 5.88% | 230,490 |
| 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% | 140,986 |
| 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% | 259,183 |
| 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% | 163,456 |
| Sep 19, 2025 | 15.15 | 15.80 | 15.12 | 15.64 | 15.64 | 3.23% | 204,069 |
| 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% | 454,163 |
| 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% | 172,665 |
| Sep 12, 2025 | 13.28 | 14.97 | 13.28 | 14.70 | 14.70 | 9.29% | 435,575 |
| 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% | 222,875 |
| Sep 8, 2025 | 13.18 | 13.75 | 13.03 | 13.43 | 13.43 | 1.28% | 177,099 |
| Sep 5, 2025 | 13.40 | 13.40 | 12.90 | 13.26 | 13.26 | 3.27% | 195,526 |
| Sep 4, 2025 | 13.50 | 13.82 | 12.41 | 12.84 | 12.84 | -7.09% | 291,578 |
| Sep 3, 2025 | 13.20 | 13.90 | 13.03 | 13.82 | 13.82 | 7.55% | 311,086 |
| Sep 2, 2025 | 13.91 | 14.13 | 12.01 | 12.85 | 12.85 | -8.54% | 498,304 |
| Aug 29, 2025 | 14.88 | 15.12 | 14.00 | 14.05 | 14.05 | -8.05% | 281,045 |
| Aug 28, 2025 | 14.30 | 16.69 | 13.99 | 15.28 | 15.28 | 7.30% | 1,012,860 |
| Aug 27, 2025 | 13.30 | 14.45 | 13.30 | 14.24 | 14.24 | 5.09% | 367,475 |
| Aug 26, 2025 | 12.30 | 13.55 | 12.30 | 13.55 | 13.55 | 10.34% | 306,014 |
| Aug 25, 2025 | 12.60 | 12.79 | 12.22 | 12.28 | 12.28 | -4.06% | 260,371 |
| Aug 22, 2025 | 12.95 | 13.00 | 12.52 | 12.80 | 12.80 | 1.91% | 165,369 |
| Aug 21, 2025 | 12.23 | 12.72 | 12.23 | 12.56 | 12.56 | 1.87% | 88,720 |
| Aug 20, 2025 | 12.30 | 12.56 | 12.12 | 12.33 | 12.33 | -1.12% | 147,211 |
| Aug 19, 2025 | 13.04 | 13.16 | 12.31 | 12.47 | 12.47 | -6.42% | 174,367 |
| Aug 18, 2025 | 12.92 | 13.33 | 12.75 | 13.33 | 13.33 | 1.56% | 133,362 |
| Aug 15, 2025 | 12.87 | 13.12 | 12.70 | 13.12 | 13.12 | 3.31% | 153,369 |
| 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% | 340,679 |
| 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% | 291,750 |
| Aug 7, 2025 | 13.80 | 13.86 | 13.06 | 13.18 | 13.18 | 4.60% | 392,874 |
| 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% | 185,959 |
| Aug 4, 2025 | 13.00 | 13.77 | 12.90 | 13.76 | 13.76 | 6.09% | 234,850 |
| 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% | 378,389 |
| Jul 28, 2025 | 14.83 | 15.05 | 13.80 | 13.80 | 13.80 | -8.31% | 425,158 |
| 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% | 525,286 |
| Jul 23, 2025 | 13.75 | 18.41 | 13.75 | 14.79 | 14.79 | 8.19% | 2,758,155 |
| Jul 22, 2025 | 14.29 | 14.29 | 13.51 | 13.67 | 13.67 | -5.07% | 407,443 |
| Jul 21, 2025 | 14.00 | 14.40 | 13.65 | 14.40 | 14.40 | -0.69% | 504,249 |
| Jul 18, 2025 | 15.60 | 15.60 | 14.15 | 14.50 | 14.50 | -2.42% | 644,390 |
| Jul 17, 2025 | 16.64 | 16.68 | 14.33 | 14.86 | 14.86 | -2.81% | 1,055,577 |