Regencell Bioscience Holdings Ltd (NQ: RGC )

6.600 -0.310 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12,826 -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%)
Oct 01, 2024 5.510 5.931 4.970 5.390 46,860 -0.16(-2.80%)
Sep 30, 2024 5.800 5.800 5.399 5.545 7,363 +0.00(+0.09%)
Sep 27, 2024 5.930 5.930 5.500 5.540 10,505 -0.42(-7.05%)
Sep 26, 2024 5.800 6.000 5.490 5.960 24,009 +0.34(+6.14%)
Sep 25, 2024 5.830 6.440 5.500 5.615 79,231 -0.21(-3.69%)
Sep 24, 2024 5.800 6.030 5.561 5.830 10,872 +0.03(+0.52%)
Sep 23, 2024 6.290 6.340 5.800 5.800 4,823 -0.49(-7.72%)
Sep 20, 2024 6.020 6.364 5.918 6.285 4,948 -0.04(-0.71%)
Sep 19, 2024 6.340 6.700 6.330 6.330 18,914 -0.18(-2.76%)
Sep 18, 2024 6.700 6.940 6.220 6.510 12,679 -0.39(-5.65%)
Sep 17, 2024 5.650 7.240 5.556 6.900 28,241 +1.47(+27.07%)
Sep 16, 2024 5.240 5.695 5.240 5.430 8,559 +0.03(+0.56%)
Sep 13, 2024 5.790 5.790 5.050 5.400 26,589 -0.20(-3.57%)
Sep 12, 2024 6.070 6.490 5.600 5.600 23,681 -0.52(-8.50%)
Sep 11, 2024 6.200 6.515 5.850 6.120 43,157 -0.19(-3.01%)
Sep 10, 2024 6.360 6.570 6.030 6.310 38,115 -0.02(-0.32%)
Sep 09, 2024 6.220 6.430 5.520 6.330 34,787 -0.36(-5.38%)
Sep 06, 2024 6.670 6.950 6.600 6.690 8,569 -0.52(-7.16%)
Sep 05, 2024 7.050 7.350 6.710 7.206 15,889 -0.22(-2.95%)
Sep 04, 2024 6.600 7.680 6.600 7.425 17,617 +0.88(+13.36%)
Sep 03, 2024 6.980 7.851 6.550 6.550 25,797 -0.68(-9.41%)
Aug 30, 2024 7.930 7.940 7.220 7.230 14,291 +0.01(+0.14%)
Aug 29, 2024 7.780 8.100 7.160 7.220 37,208 -0.79(-9.86%)
Aug 28, 2024 8.640 8.670 7.900 8.010 46,038 -0.21(-2.55%)
Aug 27, 2024 8.590 8.590 8.170 8.220 7,109 +0.06(+0.74%)
Aug 26, 2024 8.140 8.915 7.840 8.160 27,244 -0.01(-0.12%)
Aug 23, 2024 8.380 8.380 7.727 8.170 13,320 -0.33(-3.88%)
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%)
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.