Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Regencell Bioscience Holdings Ltd (NQ: RGC ) 8.120 -0.380 (-4.47%) Streaming Delayed Price Updated: 10:15 AM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 7.840 9.250 7.840 8.500 60,291 +0.55(+6.92%) Aug 21, 2024 8.250 8.330 7.600 7.950 29,681 -0.33(-3.99%) Aug 20, 2024 8.410 8.495 7.460 8.280 33,559 -0.35(-4.00%) Aug 19, 2024 8.750 8.940 8.300 8.625 53,844 +0.21(+2.43%) Aug 16, 2024 8.880 9.011 8.370 8.420 40,977 -0.43(-4.86%) Aug 15, 2024 9.340 9.650 8.300 8.850 71,645 -0.53(-5.65%) Aug 14, 2024 9.210 9.890 8.840 9.380 122,833 +0.18(+1.96%) Aug 13, 2024 9.510 11.30 8.510 9.200 479,114 -2.29(-19.93%) Aug 12, 2024 14.60 16.00 11.26 11.49 1,080,623 -1.66(-12.62%) Aug 09, 2024 8.540 14.30 8.200 13.15 1,963,402 +4.61(+53.98%) Aug 08, 2024 9.220 10.31 8.200 8.540 162,676 -1.46(-14.60%) Aug 07, 2024 7.600 10.38 7.600 10.00 422,023 +1.84(+22.55%) Aug 06, 2024 6.710 11.83 6.710 8.160 1,225,578 +1.54(+23.26%) Aug 05, 2024 6.800 7.300 6.340 6.620 32,388 -0.98(-12.89%) Aug 02, 2024 8.700 8.920 7.320 7.600 31,163 -1.31(-14.72%) Aug 01, 2024 9.590 10.20 8.775 8.912 35,420 -0.72(-7.46%) Jul 31, 2024 10.25 10.39 9.130 9.630 64,406 -1.40(-12.69%) Jul 30, 2024 12.44 12.80 11.01 11.03 102,726 -2.33(-17.44%) Jul 29, 2024 12.29 14.71 12.03 13.36 382,195 +1.07(+8.71%) Jul 26, 2024 12.24 19.10 10.60 12.29 2,365,507 +3.18(+34.91%) Jul 25, 2024 11.34 11.50 8.700 9.110 182,805 -4.39(-32.52%) Jul 24, 2024 18.34 21.00 10.18 13.50 1,454,954 -1.46(-9.76%) Jul 23, 2024 3.600 32.44 3.600 14.96 1,347,005 +11.59(+343.92%) Jul 22, 2024 3.300 3.370 3.030 3.370 1,675 -0.05(-1.46%) Jul 19, 2024 3.470 3.470 3.420 3.420 344 +0.21(+6.54%) Jul 17, 2024 3.210 190 +0.01(+0.20%) Jul 16, 2024 3.204 3.204 3.204 3.204 342 -0.15(-4.37%) Jul 15, 2024 3.470 3.510 3.260 3.350 1,162 -0.15(-4.29%) Jul 11, 2024 3.500 1 +0.05(+1.45%) Jul 10, 2024 3.480 3.650 3.170 3.450 3,853 -0.03(-0.86%) Jul 09, 2024 3.150 3.480 3.150 3.480 975 +0.21(+6.42%) Jul 08, 2024 3.570 3.600 3.270 3.270 1,704 -0.36(-9.92%) Jul 05, 2024 3.340 4.750 3.340 3.630 6,085 +0.42(+13.08%) Jul 01, 2024 3.210 57 -0.15(-4.46%) Jun 28, 2024 3.520 3.520 3.350 3.360 1,647 -0.16(-4.55%) Jun 27, 2024 3.520 3.520 3.520 3.520 589 -0.20(-5.38%) Jun 25, 2024 3.720 109 +0.30(+8.70%) Jun 24, 2024 4.000 4.000 3.422 3.422 1,710 -0.58(-14.45%) Jun 20, 2024 4.000 118 -0.09(-2.20%) Jun 18, 2024 4.265 4.265 4.090 4.090 560 +0.01(+0.24%) Jun 17, 2024 4.690 4.760 4.080 4.080 7,404 -0.69(-14.46%) Jun 11, 2024 4.770 563 +0.40(+9.07%) Jun 10, 2024 4.440 4.880 4.373 4.373 1,467 -0.33(-7.08%) Jun 07, 2024 4.430 4.707 4.430 4.707 1,114 +0.21(+4.72%) Jun 06, 2024 4.930 4.960 4.494 4.494 2,266 -0.18(-3.76%) Jun 05, 2024 4.550 4.670 4.550 4.670 399 +0.08(+1.74%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.