Advertisement
Advertisement
U.S. Markets open in 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Regencell Bioscience Holdings Limited (RGC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
32.60+1.15 (+3.66%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 202232.6032.6032.6032.6032.60500
Sep 27, 202232.7132.7132.7132.7132.71-
Sep 26, 202232.7132.7132.7132.7132.71400
Sep 23, 202233.3733.3729.0029.0029.001,600
Sep 22, 202230.3430.3430.3430.3430.34800
Sep 21, 202232.4832.4832.4832.4832.48300
Sep 20, 202232.5133.9532.0133.9533.95900
Sep 19, 202233.5034.0033.2033.2033.201,800
Sep 16, 202233.0033.0033.0033.0033.00300
Sep 15, 202234.0034.0034.0034.0034.00200
Sep 14, 202233.0933.0933.0933.0933.09-
Sep 13, 202232.4033.1232.0733.0933.091,300
Sep 12, 202232.5134.0032.5134.0034.001,500
Sep 09, 202233.8033.8033.8033.8033.801,300
Sep 08, 202233.7533.7533.7533.7533.751,600
Sep 07, 202232.2832.2832.2832.2832.28-
Sep 06, 202230.0034.0030.0032.2832.286,700
Sep 02, 202230.5030.5029.8029.8029.80800
Sep 01, 202230.5030.9129.6929.6929.691,400
Aug 31, 202229.0030.7026.1230.7030.7014,500
Aug 30, 202227.1327.2426.9426.9426.941,000
Aug 29, 202229.3029.3027.5328.2728.272,600
Aug 26, 202229.4029.4029.3829.3829.38900
Aug 25, 202229.8830.2529.5229.5229.522,800
Aug 24, 202230.7030.7030.7030.7030.70600
Aug 23, 202231.7531.7531.7531.7531.75300
Aug 22, 202232.6132.8731.7531.7531.752,400
Aug 19, 202232.6832.6832.2032.2032.20800
Aug 18, 202231.6831.9531.6831.9531.95500
Aug 17, 202230.7030.7030.7030.7030.70500
Aug 16, 202231.4331.4330.6430.7030.701,600
Aug 15, 202231.5731.5731.5731.5731.571,000
Aug 12, 202231.5531.5531.5531.5531.55700
Aug 11, 202231.1533.3031.1531.8331.832,400
Aug 10, 202233.0033.2532.5132.5132.511,500
Aug 09, 202232.1432.1432.1432.1432.14600
Aug 08, 202232.5033.8232.5032.5032.501,800
Aug 05, 202233.1034.0033.1033.2033.20900
Aug 04, 202234.0034.0033.2834.0034.001,400
Aug 03, 202233.9533.9532.5032.5032.50700
Aug 02, 202234.0034.0032.6632.6632.66700
Aug 01, 202231.9731.9731.9731.9731.97400
Jul 29, 202232.0533.7830.5032.0032.003,400
Jul 28, 202232.2532.5929.2529.2529.251,600
Jul 27, 202232.5032.5031.3231.3231.321,500
Jul 26, 202232.4632.4632.1232.1232.12600
Jul 25, 202234.8034.8031.6131.6131.613,300
Jul 22, 202234.7935.8433.9634.7534.751,200
Jul 21, 202235.6836.1234.0135.8535.853,900
Jul 20, 202241.0741.0736.0036.0036.005,300
Jul 19, 202240.5840.5837.6538.6338.631,600
Jul 18, 202241.0141.0137.0939.4539.457,300
Jul 15, 202238.0238.9436.9437.3037.302,300
Jul 14, 202238.4539.9035.6539.4739.4727,200
Jul 13, 202239.0939.5034.1337.5037.504,700
Jul 12, 202242.0642.0638.7738.9038.9010,800
Jul 11, 202235.1543.1435.1540.8040.8034,000
Jul 08, 202237.8038.5037.8038.0038.0011,500
Jul 07, 202238.1038.5036.8038.3538.355,100
Jul 06, 202235.3938.1031.8538.1038.102,100
Jul 05, 202236.0039.3336.0038.2538.2515,300
Jul 01, 202235.0036.2935.0035.8835.882,200
Jun 30, 202234.6036.6033.2734.6034.604,200
Jun 29, 202228.5731.9628.5731.5031.505,700
Jun 28, 202228.6029.0028.6029.0029.001,200
Jun 27, 202230.7230.8128.9828.9828.985,800
Jun 24, 202233.0633.5030.3431.1031.1012,800
Jun 23, 202234.3036.0032.6333.7533.757,900
Jun 22, 202240.7140.8832.5232.5232.5227,400
Jun 21, 202242.4442.6141.6741.6741.672,500
Jun 17, 202245.8746.0041.2842.5242.5218,700
Jun 16, 202245.5046.5043.0044.1544.1521,400
Jun 15, 202246.1746.8645.3445.7845.7810,200
Jun 14, 202243.1648.2943.1645.4545.4519,500
Jun 13, 202242.7943.9040.5442.2242.2223,800
Jun 10, 202242.6146.3541.0642.5042.5025,300
Jun 09, 202241.4045.2440.0543.4043.4044,700
Jun 08, 202240.0442.1540.0441.0841.0819,700
Jun 07, 202237.7541.3237.0040.8640.8629,300
Jun 06, 202235.3638.5035.3637.1137.1115,700
Jun 03, 202235.1537.5035.1536.9936.9920,800
Jun 02, 202237.0038.4034.6536.0036.0029,200
Jun 01, 202229.6937.3829.6935.0135.0190,100
May 31, 202228.0031.0028.0030.1230.1213,400
May 27, 202228.8929.3028.0028.5028.505,100
May 26, 202227.5030.0027.0029.0029.0026,900
May 25, 202226.3726.3726.3726.3726.37400
May 24, 202226.5126.5525.5026.3726.378,500
May 23, 202226.1427.5726.1426.5826.587,900
May 20, 202225.3125.9025.3125.9025.903,200
May 19, 202225.3925.9624.7024.9524.9515,700
May 18, 202224.5424.9024.0024.8024.805,200
May 17, 202225.0225.8924.1524.8624.868,300
May 16, 202223.7526.1723.6624.8224.8214,500
May 13, 202224.4025.9023.8524.5024.5031,300
May 12, 202223.3325.6523.2024.1124.1119,000
May 11, 202225.0027.9123.3224.2224.2221,900
May 10, 202222.7026.1022.3524.6024.6020,300
May 09, 202222.1223.8322.0022.8322.8318,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement