NasdaqCM - Nasdaq Real Time Price USD

Regencell Bioscience Holdings Limited (RGC)

Compare
5.10 +0.10 (+2.07%)
As of 10:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 4.87 5.10 4.87 5.10 5.10 2,128
Oct 21, 2024 5.04 5.15 4.85 5.00 5.00 12,400
Oct 18, 2024 4.91 5.61 4.91 5.09 5.09 17,400
Oct 17, 2024 4.79 5.25 4.79 4.91 4.91 13,200
Oct 16, 2024 5.42 5.58 4.61 5.00 5.00 38,500
Oct 15, 2024 5.67 5.84 5.41 5.42 5.42 23,700
Oct 14, 2024 6.18 6.32 5.57 5.57 5.57 43,200
Oct 11, 2024 6.02 7.30 6.02 6.26 6.26 104,600
Oct 10, 2024 5.26 9.19 5.02 6.90 6.90 850,900
Oct 9, 2024 4.70 5.70 4.64 5.26 5.26 39,400
Oct 8, 2024 4.92 5.21 4.18 4.70 4.70 32,500
Oct 7, 2024 4.80 4.80 4.40 4.40 4.40 17,400
Oct 4, 2024 4.69 4.82 4.35 4.35 4.35 12,800
Oct 3, 2024 4.90 5.47 4.69 4.86 4.86 35,100
Oct 2, 2024 4.95 5.65 4.80 4.83 4.83 28,200
Oct 1, 2024 5.51 5.93 4.97 5.39 5.39 46,900
Sep 30, 2024 5.80 5.80 5.40 5.55 5.55 7,400
Sep 27, 2024 5.93 5.93 5.50 5.54 5.54 10,500
Sep 26, 2024 5.80 6.00 5.49 5.96 5.96 25,700
Sep 25, 2024 5.83 6.44 5.50 5.61 5.61 79,200
Sep 24, 2024 5.80 6.03 5.56 5.83 5.83 10,900
Sep 23, 2024 6.29 6.34 5.80 5.80 5.80 4,800
Sep 20, 2024 6.02 6.36 5.92 6.28 6.28 4,900
Sep 19, 2024 6.34 6.70 6.33 6.33 6.33 18,900
Sep 18, 2024 6.70 6.94 6.22 6.51 6.51 12,700
Sep 17, 2024 5.65 7.24 5.56 6.90 6.90 28,800
Sep 16, 2024 5.24 5.70 5.24 5.43 5.43 8,600
Sep 13, 2024 5.79 5.79 5.05 5.40 5.40 26,500
Sep 12, 2024 6.07 6.49 5.60 5.60 5.60 23,700
Sep 11, 2024 6.20 6.51 5.85 6.12 6.12 43,000
Sep 10, 2024 6.36 6.57 6.03 6.31 6.31 38,100
Sep 9, 2024 6.22 6.43 5.52 6.33 6.33 34,800
Sep 6, 2024 6.67 6.95 6.60 6.69 6.69 8,600
Sep 5, 2024 7.05 7.35 6.71 7.21 7.21 15,900
Sep 4, 2024 6.60 7.68 6.60 7.43 7.43 17,600
Sep 3, 2024 6.98 7.85 6.55 6.55 6.55 25,800
Aug 30, 2024 7.93 7.94 7.22 7.23 7.23 14,200
Aug 29, 2024 7.78 8.10 7.16 7.22 7.22 37,200
Aug 28, 2024 8.64 8.67 7.90 8.01 8.01 45,800
Aug 27, 2024 8.59 8.59 8.17 8.22 8.22 6,900
Aug 26, 2024 8.14 8.91 7.84 8.16 8.16 27,200
Aug 23, 2024 8.38 8.38 7.73 8.17 8.17 13,300
Aug 22, 2024 7.84 9.25 7.84 8.50 8.50 60,300
Aug 21, 2024 8.25 8.33 7.60 7.95 7.95 29,500
Aug 20, 2024 8.41 8.49 7.46 8.28 8.28 33,600
Aug 19, 2024 8.75 8.94 8.30 8.63 8.63 54,000
Aug 16, 2024 8.88 9.01 8.37 8.42 8.42 41,000
Aug 15, 2024 9.34 9.65 8.30 8.85 8.85 71,500
Aug 14, 2024 9.21 9.89 8.84 9.38 9.38 123,800
Aug 13, 2024 9.51 11.30 8.51 9.20 9.20 479,700
Aug 12, 2024 14.60 16.00 11.26 11.49 11.49 1,081,800
Aug 9, 2024 8.54 14.30 8.20 13.15 13.15 1,963,400
Aug 8, 2024 9.22 10.31 8.20 8.54 8.54 163,400
Aug 7, 2024 7.60 10.38 7.60 10.00 10.00 422,400
Aug 6, 2024 6.71 11.83 6.71 8.16 8.16 1,227,200
Aug 5, 2024 6.80 7.30 6.34 6.62 6.62 32,400
Aug 2, 2024 8.70 8.92 7.32 7.60 7.60 31,200
Aug 1, 2024 9.59 10.20 8.77 8.91 8.91 35,900
Jul 31, 2024 10.25 10.40 9.13 9.63 9.63 64,700
Jul 30, 2024 12.44 12.80 11.01 11.03 11.03 103,100
Jul 29, 2024 12.29 14.70 12.03 13.36 13.36 382,400
Jul 26, 2024 12.24 19.10 10.60 12.29 12.29 2,365,500
Jul 25, 2024 11.34 11.50 8.70 9.11 9.11 183,200
Jul 24, 2024 18.34 21.00 10.18 13.50 13.50 1,455,400
Jul 23, 2024 3.60 32.44 3.60 14.96 14.96 1,354,600
Jul 22, 2024 3.30 3.37 3.03 3.37 3.37 1,700
Jul 19, 2024 3.47 3.47 3.42 3.42 3.42 300
Jul 18, 2024 3.21 3.21 3.21 3.21 3.21 -
Jul 17, 2024 3.21 3.21 3.21 3.21 3.21 400
Jul 16, 2024 3.20 3.20 3.20 3.20 3.20 300
Jul 15, 2024 3.47 3.51 3.26 3.35 3.35 1,200
Jul 12, 2024 3.50 3.50 3.50 3.50 3.50 -
Jul 11, 2024 3.27 3.50 3.27 3.50 3.50 2,200
Jul 10, 2024 3.48 3.65 3.17 3.45 3.45 3,900
Jul 9, 2024 3.15 3.48 3.15 3.48 3.48 1,000
Jul 8, 2024 3.57 3.60 3.27 3.27 3.27 1,700
Jul 5, 2024 3.34 4.75 3.34 3.63 3.63 6,100
Jul 3, 2024 3.21 3.21 3.21 3.21 3.21 -
Jul 2, 2024 3.21 3.21 3.21 3.21 3.21 -
Jul 1, 2024 3.13 3.30 3.13 3.21 3.21 500
Jun 28, 2024 3.52 3.52 3.35 3.36 3.36 1,600
Jun 27, 2024 3.52 3.52 3.52 3.52 3.52 600
Jun 26, 2024 3.72 3.72 3.72 3.72 3.72 -
Jun 25, 2024 3.51 3.86 3.51 3.72 3.72 1,200
Jun 24, 2024 4.00 4.00 3.42 3.42 3.42 1,700
Jun 21, 2024 4.00 4.00 4.00 4.00 4.00 -
Jun 20, 2024 4.00 4.00 4.00 4.00 4.00 300
Jun 18, 2024 4.26 4.26 4.09 4.09 4.09 600
Jun 17, 2024 4.69 4.76 4.08 4.08 4.08 7,400
Jun 14, 2024 4.77 4.77 4.77 4.77 4.77 600
Jun 13, 2024 4.77 4.77 4.77 4.77 4.77 -
Jun 12, 2024 4.77 4.77 4.77 4.77 4.77 -
Jun 11, 2024 4.63 4.80 4.63 4.77 4.77 900
Jun 10, 2024 4.44 4.88 4.37 4.37 4.37 1,500
Jun 7, 2024 4.43 4.71 4.43 4.71 4.71 1,100
Jun 6, 2024 4.93 4.96 4.49 4.49 4.49 2,300
Jun 5, 2024 4.55 4.67 4.55 4.67 4.67 400
Jun 4, 2024 4.59 4.59 4.59 4.59 4.59 -
Jun 3, 2024 4.36 4.59 4.36 4.59 4.59 500
May 31, 2024 4.70 4.70 4.70 4.70 4.70 -
May 30, 2024 4.70 4.70 4.70 4.70 4.70 100
May 29, 2024 4.70 4.70 4.51 4.70 4.70 1,100
May 28, 2024 5.01 5.01 5.01 5.01 5.01 100
May 24, 2024 5.01 5.01 5.01 5.01 5.01 300
May 23, 2024 5.00 5.07 5.00 5.00 5.00 2,400
May 22, 2024 5.46 5.46 5.46 5.46 5.46 400
May 21, 2024 4.65 5.47 4.65 5.47 5.47 1,000
May 20, 2024 4.70 5.38 4.70 5.06 5.06 2,300
May 17, 2024 4.64 5.22 4.64 5.21 5.21 7,100
May 16, 2024 5.21 5.21 5.21 5.21 5.21 300
May 15, 2024 5.21 5.21 5.21 5.21 5.21 100
May 14, 2024 5.01 5.08 5.01 5.08 5.08 800
May 13, 2024 5.04 5.94 5.04 5.50 5.50 1,200
May 10, 2024 5.56 5.56 5.56 5.56 5.56 300
May 9, 2024 5.07 5.56 5.07 5.56 5.56 1,000
May 8, 2024 6.69 6.69 6.22 6.22 6.22 1,900
May 7, 2024 4.60 5.98 4.60 5.98 5.98 1,600
May 6, 2024 5.33 5.33 5.33 5.33 5.33 -
May 3, 2024 6.21 6.31 4.85 5.33 5.33 5,300
May 2, 2024 5.36 6.49 5.36 6.49 6.49 4,500
May 1, 2024 5.27 5.27 5.27 5.27 5.27 -
Apr 30, 2024 4.64 5.27 4.64 5.27 5.27 1,200
Apr 29, 2024 4.90 4.90 4.35 4.65 4.65 5,000
Apr 26, 2024 5.35 5.35 5.35 5.35 5.35 300
Apr 25, 2024 5.00 5.35 5.00 5.35 5.35 1,100
Apr 24, 2024 5.12 5.63 5.10 5.10 5.10 2,600
Apr 23, 2024 6.35 8.60 5.05 5.70 5.70 27,200
Apr 22, 2024 6.00 6.44 5.65 6.44 6.44 3,100
Apr 19, 2024 5.21 5.55 5.15 5.55 5.55 1,300
Apr 18, 2024 4.63 6.15 4.55 5.22 5.22 11,200
Apr 17, 2024 3.48 4.80 3.48 4.74 4.74 8,500
Apr 16, 2024 3.71 3.71 3.71 3.71 3.71 300
Apr 15, 2024 3.85 4.05 3.70 3.71 3.71 2,900
Apr 12, 2024 3.55 4.17 3.54 3.81 3.81 1,400
Apr 11, 2024 3.55 3.80 3.55 3.80 3.80 500
Apr 10, 2024 3.81 3.81 3.67 3.67 3.67 1,400
Apr 9, 2024 3.62 3.88 3.55 3.79 3.79 13,800
Apr 8, 2024 3.90 3.90 3.90 3.90 3.90 300
Apr 5, 2024 3.90 3.90 3.70 3.90 3.90 2,100
Apr 4, 2024 4.00 4.00 3.54 3.72 3.72 7,100
Apr 3, 2024 4.25 4.25 3.60 3.87 3.87 2,900
Apr 2, 2024 4.19 4.39 3.92 4.00 4.00 4,200
Apr 1, 2024 3.82 4.20 3.82 3.90 3.90 4,700
Mar 28, 2024 3.62 4.99 3.17 4.50 4.50 56,200
Mar 27, 2024 3.76 3.76 3.47 3.47 3.47 800
Mar 26, 2024 4.48 4.48 3.16 3.45 3.45 10,200
Mar 25, 2024 3.50 3.81 3.36 3.70 3.70 4,800
Mar 22, 2024 3.69 3.69 3.50 3.50 3.50 1,200
Mar 21, 2024 4.11 4.11 3.84 3.84 3.84 2,300
Mar 20, 2024 4.14 4.14 3.99 3.99 3.99 1,600
Mar 19, 2024 4.07 4.20 3.65 4.05 4.05 9,700
Mar 18, 2024 4.56 4.56 4.50 4.50 4.50 1,700
Mar 15, 2024 4.62 4.65 4.50 4.63 4.63 2,600
Mar 14, 2024 5.26 5.36 4.82 4.89 4.89 6,700
Mar 13, 2024 5.60 6.63 5.50 5.61 5.61 32,200
Mar 12, 2024 4.50 4.50 4.50 4.50 4.50 -
Mar 11, 2024 4.50 4.50 4.50 4.50 4.50 -
Mar 8, 2024 4.65 4.65 4.50 4.50 4.50 900
Mar 7, 2024 5.04 5.04 4.98 4.98 4.98 5,400
Mar 6, 2024 5.77 5.77 5.77 5.77 5.77 300
Mar 5, 2024 6.00 6.20 5.21 5.77 5.77 4,800
Mar 4, 2024 6.40 6.40 6.00 6.00 6.00 700
Mar 1, 2024 7.27 7.27 6.54 6.54 6.54 1,400
Feb 29, 2024 7.28 7.57 6.75 6.75 6.75 1,300
Feb 28, 2024 7.50 7.50 7.06 7.06 7.06 800
Feb 27, 2024 6.87 7.38 6.86 7.27 7.27 700
Feb 26, 2024 6.86 7.38 6.39 7.15 7.15 4,200
Feb 23, 2024 7.57 7.57 7.57 7.57 7.57 100
Feb 22, 2024 7.57 7.57 7.57 7.57 7.57 200
Feb 21, 2024 7.79 7.79 7.79 7.79 7.79 -
Feb 20, 2024 7.80 7.80 7.79 7.79 7.79 400
Feb 16, 2024 7.87 8.25 7.77 8.00 8.00 3,700
Feb 15, 2024 7.75 7.75 7.50 7.50 7.50 700
Feb 14, 2024 7.46 7.46 7.46 7.46 7.46 -
Feb 13, 2024 7.03 7.46 7.03 7.46 7.46 300
Feb 12, 2024 7.50 7.50 7.50 7.50 7.50 1,000
Feb 9, 2024 7.00 7.43 7.00 7.43 7.43 500
Feb 8, 2024 7.81 7.81 7.81 7.81 7.81 -
Feb 7, 2024 7.97 8.40 7.79 7.81 7.81 2,700
Feb 6, 2024 7.92 7.92 7.92 7.92 7.92 300
Feb 5, 2024 8.01 8.01 8.01 8.01 8.01 100
Feb 2, 2024 7.90 7.90 7.90 7.90 7.90 -
Feb 1, 2024 7.90 7.90 7.90 7.90 7.90 200
Jan 31, 2024 8.55 8.55 7.91 7.91 7.91 1,500
Jan 30, 2024 8.10 9.50 8.00 8.10 8.10 2,800
Jan 29, 2024 8.15 8.15 8.15 8.15 8.15 400
Jan 26, 2024 8.20 8.20 8.20 8.20 8.20 100
Jan 25, 2024 8.21 8.21 8.20 8.20 8.20 600
Jan 24, 2024 8.20 8.20 8.14 8.16 8.16 1,100
Jan 23, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 22, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 19, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 18, 2024 9.00 9.00 9.00 9.00 9.00 -
Jan 17, 2024 8.38 9.07 8.38 9.00 9.00 1,700
Jan 16, 2024 10.04 10.04 10.04 10.04 10.04 500
Jan 12, 2024 10.04 10.04 10.04 10.04 10.04 300
Jan 11, 2024 9.76 9.76 9.76 9.76 9.76 -
Jan 10, 2024 9.76 9.76 9.76 9.76 9.76 -
Jan 9, 2024 9.76 9.76 9.76 9.76 9.76 -
Jan 8, 2024 8.90 9.76 8.90 9.76 9.76 1,400
Jan 5, 2024 7.93 8.98 7.93 8.85 8.85 1,700
Jan 4, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 3, 2024 10.50 10.50 10.50 10.50 10.50 300
Jan 2, 2024 10.50 10.50 10.50 10.50 10.50 300
Dec 29, 2023 9.73 10.50 9.73 10.50 10.50 1,000
Dec 28, 2023 9.60 9.60 9.26 9.26 9.26 3,300
Dec 27, 2023 9.23 9.23 9.23 9.23 9.23 -
Dec 26, 2023 9.50 9.50 9.23 9.23 9.23 1,700
Dec 22, 2023 9.74 9.74 9.74 9.74 9.74 -
Dec 21, 2023 9.74 9.74 9.74 9.74 9.74 -
Dec 20, 2023 9.74 9.74 9.74 9.74 9.74 -
Dec 19, 2023 9.74 9.74 9.74 9.74 9.74 -
Dec 18, 2023 9.74 9.74 9.74 9.74 9.74 -
Dec 15, 2023 9.74 9.74 9.74 9.74 9.74 300
Dec 14, 2023 9.96 9.96 9.96 9.96 9.96 -
Dec 13, 2023 9.93 9.96 9.93 9.96 9.96 700
Dec 12, 2023 10.39 10.39 10.39 10.39 10.39 200
Dec 11, 2023 10.39 10.39 10.39 10.39 10.39 -
Dec 8, 2023 10.13 10.39 10.13 10.39 10.39 400
Dec 7, 2023 10.43 10.43 10.43 10.43 10.43 500
Dec 6, 2023 10.51 10.51 10.51 10.51 10.51 200
Dec 5, 2023 10.50 10.50 10.50 10.50 10.50 200
Dec 4, 2023 10.48 10.50 10.48 10.50 10.50 400
Dec 1, 2023 10.84 10.84 10.84 10.84 10.84 -
Nov 30, 2023 11.80 11.80 10.84 10.84 10.84 900
Nov 29, 2023 10.80 10.80 10.80 10.80 10.80 -
Nov 28, 2023 10.80 10.80 10.80 10.80 10.80 300
Nov 27, 2023 12.00 12.00 12.00 12.00 12.00 100
Nov 24, 2023 12.00 12.00 12.00 12.00 12.00 1,000
Nov 22, 2023 11.89 11.91 11.17 11.91 11.91 600
Nov 21, 2023 11.92 11.92 11.50 11.50 11.50 1,100
Nov 20, 2023 12.00 12.64 11.64 12.00 12.00 28,800
Nov 17, 2023 14.21 14.21 13.00 13.21 13.21 4,200
Nov 16, 2023 15.50 15.50 14.80 14.80 14.80 900
Nov 15, 2023 14.50 15.00 13.79 15.00 15.00 10,400
Nov 14, 2023 13.75 13.75 13.50 13.50 13.50 1,300
Nov 13, 2023 14.90 14.90 14.90 14.90 14.90 -
Nov 10, 2023 14.90 14.90 14.90 14.90 14.90 200
Nov 9, 2023 14.50 14.50 14.50 14.50 14.50 -
Nov 8, 2023 14.50 14.50 14.50 14.50 14.50 -
Nov 7, 2023 14.50 14.50 14.50 14.50 14.50 -
Nov 6, 2023 15.19 15.19 14.50 14.50 14.50 500
Nov 3, 2023 14.03 14.03 14.03 14.03 14.03 200
Nov 2, 2023 15.50 15.50 14.12 14.12 14.12 300
Nov 1, 2023 15.24 15.24 14.04 14.04 14.04 300
Oct 31, 2023 14.80 15.93 14.80 15.93 15.93 1,500
Oct 30, 2023 16.00 16.00 15.66 15.66 15.66 600
Oct 27, 2023 16.99 16.99 15.60 16.30 16.30 1,500
Oct 26, 2023 17.00 17.00 17.00 17.00 17.00 -
Oct 25, 2023 17.30 17.30 17.00 17.00 17.00 2,000
Oct 24, 2023 17.34 17.34 17.34 17.34 17.34 200
Oct 23, 2023 17.99 18.00 17.01 17.01 17.01 1,100

Related Tickers