Skip to main content
Regencell Bioscience Holdings Limited (RGC)
NASDAQ: RGC · Real-Time Price · USD
29.05
-0.15 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
28.98
-0.07 (-0.24%)
Pre-market: Apr 29, 2026, 4:59 AM EDT

RGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5230.0028.1229.0529.05-0.51%88,329
Apr 27, 202627.5029.8026.5129.2029.206.22%162,053
Apr 24, 202628.7028.8827.0027.4927.49-2.90%62,209
Apr 23, 202629.4829.4827.5728.3128.31-3.35%79,841
Apr 22, 202628.5230.0027.2529.2929.293.13%139,555
Apr 21, 202628.1028.9227.5328.4028.401.07%122,015
Apr 20, 202628.3129.1827.7328.1028.10-1.99%77,693
Apr 17, 202630.4630.5028.0828.6728.67-6.22%152,972
Apr 16, 202630.3830.5829.4230.5730.572.55%55,394
Apr 15, 202630.6531.1229.1029.8129.81-1.00%66,948
Apr 14, 202633.0733.5030.0130.1130.11-6.61%145,893
Apr 13, 202629.4132.5028.6732.2432.2411.87%145,158
Apr 10, 202628.5129.4828.4128.8228.822.31%73,233
Apr 9, 202628.8829.0027.7628.1728.17-2.46%78,694
Apr 8, 202629.4530.3828.4128.8828.883.66%120,365
Apr 7, 202630.2930.2927.1327.8627.86-9.63%167,858
Apr 6, 202630.9833.1630.5030.8330.830.10%117,622
Apr 2, 202632.0637.9929.5030.8030.80-8.66%330,047
Apr 1, 202625.0840.0025.0833.7233.7232.60%1,199,126
Mar 31, 202623.4525.7023.4525.4325.439.00%102,338
Mar 30, 202625.5026.0023.0323.3323.33-9.12%76,843
Mar 27, 202626.7827.1823.5225.6725.671.06%194,414
Mar 26, 202624.0026.3024.0025.4025.405.18%104,877
Mar 25, 202624.8225.9724.0324.1524.15-1.13%53,107
Mar 24, 202624.6625.5524.2324.4324.43-3.13%52,610
Mar 23, 202627.0027.0224.8625.2225.22-7.87%114,596
Mar 20, 202626.3028.7326.3027.3727.371.33%114,984
Mar 19, 202625.7127.6024.8127.0127.012.39%82,953
Mar 18, 202622.9729.5022.6326.3826.3814.85%584,572
Mar 17, 202622.3523.4922.3522.9722.971.28%57,045
Mar 16, 202623.2423.9022.3022.6822.68-2.37%87,439
Mar 13, 202624.7624.9222.5723.2323.23-3.21%89,585
Mar 12, 202623.9024.5022.9424.0024.001.44%97,936
Mar 11, 202624.6525.5323.6123.6623.66-3.47%82,397
Mar 10, 202626.2526.8824.5024.5124.51-5.37%114,747
Mar 9, 202621.6029.0120.0025.9025.9010.92%315,943
Mar 6, 202624.2125.8523.3423.3523.35-3.55%71,076
Mar 5, 202625.9125.9124.0224.2124.21-4.87%51,408
Mar 4, 202624.2125.7324.2125.4525.456.09%76,371
Mar 3, 202625.1125.3822.2323.9923.99-8.08%165,928
Mar 2, 202625.0026.8524.8026.1026.10-0.50%66,531
Feb 27, 202626.1826.6625.5026.2326.23-0.23%59,524
Feb 26, 202626.7026.9326.1926.2926.29-0.83%48,908
Feb 25, 202626.4427.4826.2626.5126.512.47%98,546
Feb 24, 202627.1927.3825.8125.8725.87-4.15%96,361
Feb 23, 202629.2029.6926.2526.9926.99-7.47%183,190
Feb 20, 202633.5333.6629.0029.1729.17-12.82%160,502
Feb 19, 202631.8234.4431.5333.4633.464.89%109,688
Feb 18, 202631.0432.9831.0031.9031.901.05%67,367
Feb 17, 202631.6531.9730.0531.5731.571.12%90,573
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