Skip to main content
Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
25.90
+2.55 (10.92%)
At close: Mar 9, 2026, 4:00 PM EDT
25.48
-0.42 (-1.62%)
After-hours: Mar 9, 2026, 6:56 PM EDT

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.6029.0120.0025.9025.9010.92%313,332
Mar 6, 202624.2125.8523.3423.3523.35-3.55%69,511
Mar 5, 202625.9125.9124.0224.2124.21-4.87%51,188
Mar 4, 202624.2125.7324.2125.4525.456.09%72,697
Mar 3, 202625.1125.3822.2323.9923.99-8.08%162,261
Mar 2, 202625.0026.8524.8026.1026.10-0.50%65,955
Feb 27, 202626.1826.6625.5026.2326.23-0.23%59,285
Feb 26, 202626.7026.9326.1926.2926.29-0.83%48,590
Feb 25, 202626.4427.4826.2626.5126.512.47%97,737
Feb 24, 202627.1927.3825.8125.8725.87-4.15%95,300
Feb 23, 202629.2029.6926.2526.9926.99-7.47%182,944
Feb 20, 202633.5333.6629.0029.1729.17-12.82%159,602
Feb 19, 202631.8234.4431.5333.4633.464.89%109,075
Feb 18, 202631.0432.9831.0031.9031.901.05%67,171
Feb 17, 202631.6531.9730.0531.5731.571.12%90,425
Feb 13, 202631.2635.7029.7531.2231.227.58%376,118
Feb 12, 202626.9230.3925.8529.0229.028.61%193,140
Feb 11, 202627.0027.2125.8026.7226.720.15%56,442
Feb 10, 202627.8928.4426.4426.6826.68-3.73%77,598
Feb 9, 202628.8328.9927.2027.7227.721.78%113,426
Feb 6, 202626.6728.8326.1027.2327.238.62%118,788
Feb 5, 202627.6529.0024.6325.0725.07-11.66%118,791
Feb 4, 202628.1828.9625.7028.3828.38-0.25%145,111
Feb 3, 202628.5830.8026.7228.4528.450.60%176,966
Feb 2, 202624.7229.9924.5028.2828.2813.17%316,049
Jan 30, 202627.4827.6624.3124.9924.99-10.41%289,392
Jan 29, 202631.4831.7827.6027.9027.90-13.61%215,656
Jan 28, 202632.6033.6429.2032.2932.290.75%484,006
Jan 27, 202629.2233.9828.7632.0532.059.76%558,037
Jan 26, 202628.9930.9927.3229.2029.20-7.04%400,701
Jan 23, 202631.0037.8028.0031.4131.412.08%1,163,409
Jan 22, 202621.6831.5020.8130.7730.7740.44%1,320,309
Jan 21, 202624.8725.5021.6021.9121.91-9.91%338,156
Jan 20, 202626.7626.7623.9924.3224.32-11.34%361,371
Jan 16, 202629.5231.4227.1527.4327.43-8.75%362,165
Jan 15, 202633.8733.9028.2330.0630.06-14.53%453,414
Jan 14, 202633.6037.9931.7335.1735.178.08%582,461
Jan 13, 202644.3745.5932.5232.5432.54-26.23%810,732
Jan 12, 202647.9050.2243.2744.1144.11-3.67%644,460
Jan 9, 202636.0850.9936.0045.7945.7910.55%1,564,702
Jan 8, 202662.0069.0034.0041.4241.42-21.67%3,384,011
Jan 7, 202635.2954.9035.2952.8852.8860.10%3,221,774
Jan 6, 202627.5035.6827.2333.0333.0322.15%1,399,069
Jan 5, 202624.1729.4323.2627.0427.0431.65%1,862,757
Jan 2, 202622.0422.9020.5020.5420.54-2.19%200,589
Dec 31, 202522.2223.2321.0021.0021.00-8.30%173,246
Dec 30, 202523.9625.3022.1722.9022.90-2.47%395,448
Dec 29, 202520.0025.5019.8023.4823.4810.96%723,868
Dec 26, 202524.0424.3120.5021.1621.16-13.98%312,767
Dec 24, 202525.9026.4224.6024.6024.60-2.57%349,404
Dec 23, 202522.8926.3322.0025.2525.2514.31%648,935
Dec 22, 202519.4324.7019.4322.0922.0911.51%562,551
Dec 19, 202519.0020.0218.1019.8119.814.70%290,252
Dec 18, 202516.9018.9816.9018.9218.9212.55%371,323
Dec 17, 202516.8018.0816.7716.8116.810.66%121,549
Dec 16, 202517.6517.6516.5116.7016.70-3.24%85,211
Dec 15, 202516.8117.9116.3017.2617.263.98%128,600
Dec 12, 202516.8518.1016.6016.6016.60-1.48%169,915
Dec 11, 202516.6617.3916.6016.8516.853.00%119,256
Dec 10, 202516.5416.9916.1016.3616.36-1.45%83,899
Dec 9, 202517.0017.4016.6016.6016.60-2.24%133,079
Dec 8, 202516.0317.2015.7316.9816.984.56%165,234
Dec 5, 202515.0117.1015.0116.2416.241.50%379,570
Dec 4, 202513.1418.1513.1416.0016.0022.98%1,124,717
Dec 3, 202512.6813.7312.4813.0113.015.43%245,733
Dec 2, 202511.7414.1811.7412.3412.343.26%384,836
Dec 1, 202511.5112.2510.5011.9511.953.64%131,190
Nov 28, 202511.4112.4811.4111.5311.533.78%166,819
Nov 26, 202511.3011.5411.1111.1111.11-1.51%94,692
Nov 25, 202511.5011.6910.3311.2811.28-3.42%239,525
Nov 24, 202512.5013.1411.1111.6811.68-6.41%225,589
Nov 21, 202512.4612.8812.2112.4812.48-1.11%116,893
Nov 20, 202513.1913.2812.2512.6212.62-1.94%113,044
Nov 19, 202512.9713.3312.2012.8712.87-1.68%110,037
Nov 18, 202512.6013.4812.6013.0913.091.24%67,930
Nov 17, 202512.6013.0512.6012.9312.932.62%74,492
Nov 14, 202512.5913.2912.5912.6012.60-3.08%84,704
Nov 13, 202513.7913.9013.0013.0013.00-4.97%86,356
Nov 12, 202514.3314.4813.6813.6813.68-5.91%138,429
Nov 11, 202513.1114.7113.1114.5414.545.13%151,941
Nov 10, 202513.5014.9013.4913.8313.836.22%135,866
Nov 7, 202513.0013.3112.6013.0213.02-1.81%100,024
Nov 6, 202513.1513.5613.1113.2613.261.22%56,363
Nov 5, 202512.9813.5112.6113.1013.10-0.23%92,964
Nov 4, 202513.0013.7012.6013.1313.13-3.17%215,980
Nov 3, 202516.8916.8913.5613.5613.56-18.56%253,493
Oct 31, 202516.4816.9216.3216.6516.651.83%60,810
Oct 30, 202516.2316.9215.7916.3516.35-1.57%98,588
Oct 29, 202517.2317.2516.3716.6116.61-3.88%107,251
Oct 28, 202516.5017.4516.3017.2817.284.66%76,537
Oct 27, 202517.1917.1916.3716.5116.513.84%129,970
Oct 24, 202516.2816.3615.8315.9015.90-0.75%59,398
Oct 23, 202515.5516.3815.2016.0216.021.71%98,747
Oct 22, 202516.0016.3015.0515.7515.75-1.75%195,888
Oct 21, 202516.9617.4916.0316.0316.03-5.48%137,603
Oct 20, 202517.5017.8816.0016.9616.96-2.58%193,101
Oct 17, 202517.7318.1017.3117.4117.41-3.01%72,975
Oct 16, 202518.1419.0017.8117.9517.95-4.32%124,992
Oct 15, 202517.4019.3017.2518.7618.768.94%338,407
Oct 14, 202517.0017.7116.6217.2217.22-4.28%132,830