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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	4.900	5.285	4.772	4.920	2,159	-0.26(-5.02%)
Dec 19, 2024	4.752	5.339	4.752	5.180	4,687	+0.34(+7.02%)
Dec 18, 2024	4.720	5.244	4.720	4.840	5,156	-0.03(-0.62%)
Dec 17, 2024	4.870	5.100	4.840	4.870	14,735	-0.13(-2.60%)
Dec 16, 2024	5.200	5.330	5.000	5.000	15,795	-0.33(-6.19%)
Dec 13, 2024	5.490	5.510	5.330	5.330	22,295	-0.16(-2.91%)
Dec 12, 2024	5.450	5.650	5.450	5.490	31,863	+0.04(+0.73%)
Dec 11, 2024	5.680	5.780	5.450	5.450	15,205	-0.07(-1.27%)
Dec 10, 2024	5.680	5.840	5.410	5.520	31,217	-0.34(-5.80%)
Dec 09, 2024	5.710	6.100	5.590	5.860	25,171	-0.03(-0.51%)
Dec 06, 2024	5.845	5.950	5.471	5.890	30,940	+0.21(+3.79%)
Dec 05, 2024	5.600	5.751	5.540	5.675	14,198	+0.23(+4.32%)
Dec 04, 2024	6.000	6.250	5.400	5.440	139,233	-0.38(-6.53%)
Dec 03, 2024	6.180	6.450	5.791	5.820	110,173	-0.48(-7.62%)
Dec 02, 2024	6.300	6.600	6.060	6.300	18,928	-0.02(-0.32%)
Nov 29, 2024	6.000	6.320	5.813	6.320	107,921	+0.33(+5.51%)
Nov 27, 2024	6.120	6.160	5.720	5.990	13,042	-0.11(-1.80%)
Nov 26, 2024	5.900	6.310	5.900	6.100	42,840	+0.19(+3.30%)
Nov 25, 2024	5.750	6.300	5.750	5.905	58,569	+0.04(+0.60%)
Nov 22, 2024	5.660	6.030	5.590	5.870	88,450	+0.22(+3.89%)
Nov 21, 2024	5.890	6.083	5.600	5.650	24,340	-0.05(-0.88%)
Nov 20, 2024	6.430	6.650	5.690	5.700	89,342	-0.78(-12.04%)
Nov 19, 2024	6.250	6.710	5.780	6.480	132,678	-0.12(-1.82%)
Nov 18, 2024	6.490	6.600	5.750	6.600	217,975	+0.47(+7.67%)
Nov 15, 2024	6.030	6.290	5.690	6.130	31,544	+0.03(+0.49%)
Nov 14, 2024	6.100	6.510	5.750	6.100	61,116	-0.20(-3.17%)
Nov 13, 2024	6.290	6.710	5.840	6.300	88,134	-0.03(-0.47%)
Nov 12, 2024	6.180	6.520	6.180	6.330	66,271	+0.25(+4.11%)
Nov 11, 2024	6.960	7.365	6.080	6.080	61,951	-0.84(-12.14%)
Nov 08, 2024	7.250	8.610	6.590	6.920	195,573	-0.33(-4.55%)
Nov 07, 2024	7.250	7.420	6.930	7.250	17,806	+0.32(+4.62%)
Nov 06, 2024	7.520	8.030	6.660	6.930	21,560	-0.85(-10.93%)
Nov 05, 2024	7.990	8.200	7.540	7.780	20,224	-0.34(-4.19%)
Nov 04, 2024	7.740	8.560	6.930	8.120	67,431	+0.03(+0.37%)
Nov 01, 2024	6.400	8.800	6.400	8.090	278,376	+1.49(+22.58%)
Oct 31, 2024	7.480	9.880	6.500	6.600	311,042	-0.31(-4.49%)
Oct 30, 2024	6.900	7.620	6.760	6.910	57,137	-0.35(-4.82%)
Oct 29, 2024	5.950	7.790	5.590	7.260	320,320	+1.16(+19.02%)
Oct 28, 2024	4.900	12.50	4.750	6.100	2,739,285	+1.45(+31.18%)
Oct 25, 2024	4.800	4.800	4.600	4.650	13,681	+0.07(+1.53%)
Oct 24, 2024	4.650	4.890	4.580	4.580	16,897	-0.25(-5.15%)
Oct 23, 2024	5.030	5.051	4.670	4.829	21,544	-0.21(-4.19%)
Oct 22, 2024	4.870	5.310	4.866	5.040	15,546	+0.04(+0.80%)
Oct 21, 2024	5.040	5.150	4.850	5.000	12,424	-0.09(-1.77%)
Oct 18, 2024	4.910	5.610	4.910	5.090	17,410	+0.18(+3.67%)
Oct 17, 2024	4.790	5.250	4.790	4.910	13,165	-0.09(-1.80%)
Oct 16, 2024	5.420	5.582	4.610	5.000	38,484	-0.42(-7.75%)
Oct 15, 2024	5.670	5.844	5.410	5.420	23,726	-0.15(-2.69%)
Oct 14, 2024	6.180	6.325	5.570	5.570	42,487	-0.69(-11.02%)
Oct 11, 2024	6.020	7.300	6.020	6.260	104,556	-0.64(-9.28%)
Oct 10, 2024	5.260	9.189	5.017	6.900	846,591	+1.64(+31.13%)
Oct 09, 2024	4.700	5.700	4.638	5.262	39,401	+0.56(+11.95%)
Oct 08, 2024	4.920	5.210	4.180	4.700	32,452	+0.30(+6.82%)
Oct 07, 2024	4.800	4.800	4.400	4.400	17,444	+0.05(+1.15%)
Oct 04, 2024	4.690	4.825	4.350	4.350	12,823	-0.51(-10.49%)
Oct 03, 2024	4.900	5.470	4.690	4.860	35,152	+0.03(+0.62%)
Oct 02, 2024	4.950	5.650	4.800	4.830	28,207	-0.56(-10.39%)