Skip to main content

Regencell Bioscience Holdings Limited - Ordinary Shares (NQ:RGC)

17.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.67 17.85 15.11 17.04 801,978 -0.36(-2.07%)
Jun 27, 2025 19.80 19.96 15.60 17.40 986,588 -2.79(-13.82%)
Jun 26, 2025 20.20 22.92 19.21 20.19 983,675 -1.54(-7.09%)
Jun 25, 2025 25.79 26.00 17.00 21.73 2,054,911 -1.22(-5.32%)
Jun 24, 2025 22.64 34.58 21.69 22.95 2,505,170 -0.75(-3.16%)
Jun 23, 2025 30.00 31.53 19.80 23.70 1,853,695 -14.31(-37.65%)
Jun 20, 2025 54.60 58.71 32.13 38.01 2,219,028 -25.34(-40.00%)
Jun 18, 2025 60.01 67.66 53.01 63.35 1,788,238 -14.65(-18.78%)
Jun 17, 2025 74.63 81.23 61.19 78.00 3,098,771 +18.00(+30.00%)
Jun 16, 2025 26.20 83.60 26.20 60.00 5,261,103 +44.34(+283.13%)
Jun 13, 2025 16.52 16.52 15.12 15.66 582,008 -0.41(-2.52%)
Jun 12, 2025 16.02 16.84 16.02 16.07 1,042,910 -0.32(-1.94%)
Jun 11, 2025 15.79 16.38 15.09 16.38 643,036 +0.21(+1.29%)
Jun 10, 2025 17.11 17.11 14.47 16.18 1,671,696 -0.67(-3.95%)
Jun 09, 2025 19.47 19.47 16.84 16.84 1,082,810 -1.21(-6.69%)
Jun 06, 2025 17.11 21.79 17.11 18.05 1,622,486 +1.60(+9.74%)
Jun 05, 2025 16.35 17.09 15.84 16.45 751,412 -0.14(-0.82%)
Jun 04, 2025 17.11 18.18 16.06 16.58 869,402 +0.55(+3.45%)
Jun 03, 2025 19.68 19.99 15.53 16.03 1,360,780 -3.66(-18.57%)
Jun 02, 2025 24.18 25.00 18.89 19.68 1,288,618 -3.39(-14.71%)
May 30, 2025 20.78 25.00 20.78 23.08 1,354,244 +3.58(+18.36%)
May 29, 2025 13.79 21.70 13.79 19.50 1,919,684 +5.82(+42.50%)
May 28, 2025 13.16 13.74 12.55 13.68 951,102 +0.48(+3.66%)
May 27, 2025 14.47 14.47 12.63 13.20 1,257,648 -1.54(-10.42%)
May 23, 2025 11.16 14.74 11.16 14.74 1,302,184 +3.12(+26.84%)
May 22, 2025 11.21 12.09 11.06 11.62 712,766 +0.70(+6.38%)
May 21, 2025 11.84 12.87 10.53 10.92 1,379,362 -0.91(-7.69%)
May 20, 2025 8.921 12.24 8.704 11.83 2,109,722 +2.57(+27.71%)
May 19, 2025 10.66 10.73 7.895 9.264 1,865,230 -1.08(-10.43%)
May 16, 2025 11.32 12.48 10.21 10.34 1,347,822 -0.24(-2.24%)
May 15, 2025 9.473 11.05 9.473 10.58 1,623,132 +1.55(+17.20%)
May 14, 2025 8.237 11.05 8.237 9.026 1,736,410 +0.81(+9.86%)
May 13, 2025 13.56 14.47 6.158 8.216 4,752,356 -4.15(-33.58%)
May 12, 2025 11.81 13.96 9.645 12.37 5,124,718 +2.74(+28.42%)
May 09, 2025 6.356 10.00 6.130 9.632 4,648,274 +4.05(+72.65%)
May 08, 2025 6.553 7.072 5.295 5.579 4,923,888 +0.58(+11.58%)
May 07, 2025 4.443 5.426 3.935 5.000 7,626,334 +1.03(+25.82%)
May 06, 2025 2.675 6.579 2.622 3.974 19,488,946 +1.53(+62.58%)
May 05, 2025 1.591 2.658 1.591 2.444 5,060,954 +0.83(+51.64%)
May 02, 2025 1.934 1.968 1.527 1.612 3,211,608 -0.41(-20.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.