Regencell Bioscience Holdings Limited - Ordinary Shares (RGC)
23.53
-5.46 (-18.83%)
NASDAQ · Last Trade: Apr 2nd, 9:04 PM EDT
Historical Prices For Regencell Bioscience Holdings Limited - Ordinary Shares (RGC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 26.06 | 28.72 | 22.51 | 23.53 | 109,590 | 23.53 |
| 4/01/2025 | 32.61 | 33.88 | 26.50 | 28.99 | 137,051 | 28.99 |
| 3/31/2025 | 24.70 | 39.78 | 21.00 | 31.88 | 432,078 | 31.88 |
| 3/28/2025 | 33.99 | 33.99 | 23.50 | 25.67 | 147,911 | 25.67 |
| 3/27/2025 | 38.79 | 39.00 | 33.91 | 34.87 | 91,205 | 34.87 |
| 3/26/2025 | 40.47 | 44.32 | 36.21 | 38.80 | 112,395 | 38.80 |
| 3/25/2025 | 37.41 | 49.00 | 30.00 | 42.50 | 664,711 | 42.50 |
| 3/24/2025 | 69.00 | 69.00 | 40.53 | 41.00 | 688,390 | 41.00 |
| 3/21/2025 | 53.70 | 64.72 | 50.00 | 58.63 | 969,488 | 58.63 |
| 3/20/2025 | 29.92 | 45.73 | 29.83 | 45.00 | 1,230,894 | 45.00 |
| 3/19/2025 | 26.50 | 37.92 | 22.66 | 30.77 | 1,013,488 | 30.77 |
| 3/18/2025 | 28.11 | 31.64 | 20.06 | 31.60 | 2,934,074 | 31.60 |
| 3/17/2025 | 12.81 | 19.80 | 12.71 | 18.50 | 3,316,812 | 18.50 |
| 3/14/2025 | 11.80 | 14.68 | 9.50 | 12.62 | 4,850,198 | 12.62 |
| 3/13/2025 | 4.34 | 14.85 | 4.34 | 14.09 | 23,280,724 | 14.09 |
| 3/12/2025 | 4.24 | 4.49 | 3.99 | 4.20 | 7,980 | 4.20 |
| 3/11/2025 | 4.30 | 4.35 | 4.02 | 4.03 | 7,276 | 4.03 |
| 3/10/2025 | 4.20 | 4.50 | 4.00 | 4.11 | 18,767 | 4.11 |
| 3/07/2025 | 4.08 | 4.20 | 3.99 | 4.11 | 4,066 | 4.11 |
| 3/06/2025 | 4.18 | 4.22 | 4.04 | 4.22 | 3,649 | 4.22 |
| 3/05/2025 | 4.12 | 4.22 | 4.12 | 4.22 | 1,715 | 4.22 |
| 3/04/2025 | 4.11 | 4.28 | 4.04 | 4.18 | 5,309 | 4.18 |
| 3/03/2025 | 4.60 | 4.65 | 3.99 | 4.05 | 18,812 | 4.05 |
| 2/28/2025 | 4.72 | 4.81 | 4.60 | 4.60 | 4,491 | 4.60 |
| 2/27/2025 | 5.23 | 5.23 | 4.56 | 4.86 | 9,011 | 4.86 |
| 2/26/2025 | 4.52 | 5.31 | 4.52 | 4.90 | 54,954 | 4.90 |
| 2/25/2025 | 4.56 | 4.74 | 4.30 | 4.50 | 15,300 | 4.50 |
| 2/24/2025 | 4.31 | 4.65 | 4.30 | 4.58 | 27,102 | 4.58 |
| 2/21/2025 | 4.37 | 4.59 | 4.24 | 4.50 | 15,549 | 4.50 |
| 2/20/2025 | 4.30 | 4.48 | 4.08 | 4.10 | 11,855 | 4.10 |
| 2/19/2025 | 3.73 | 4.34 | 3.72 | 4.01 | 9,744 | 4.01 |
| 2/18/2025 | 3.83 | 3.83 | 3.70 | 3.70 | 4,377 | 3.70 |
| 2/14/2025 | 3.85 | 3.86 | 3.55 | 3.75 | 7,836 | 3.75 |
| 2/13/2025 | 3.74 | 3.85 | 3.53 | 3.58 | 11,349 | 3.58 |
| 2/12/2025 | 3.81 | 3.81 | 3.74 | 3.74 | 1,253 | 3.74 |
| 2/11/2025 | 3.70 | 3.84 | 3.66 | 3.73 | 5,158 | 3.73 |
| 2/10/2025 | 3.94 | 3.94 | 3.73 | 3.73 | 5,799 | 3.73 |
| 2/07/2025 | 3.95 | 3.95 | 3.95 | 3.95 | 776 | 3.95 |
| 2/06/2025 | 3.81 | 3.85 | 3.81 | 3.82 | 1,598 | 3.82 |
| 2/05/2025 | 3.80 | 3.81 | 3.80 | 3.81 | 2,153 | 3.81 |
| 2/04/2025 | 3.80 | 3.99 | 3.80 | 3.99 | 5,292 | 3.99 |
| 2/03/2025 | 3.83 | 3.84 | 3.75 | 3.81 | 4,993 | 3.81 |
| 1/31/2025 | 3.93 | 3.96 | 3.63 | 3.80 | 15,882 | 3.80 |
| 1/30/2025 | 3.80 | 4.10 | 3.66 | 3.78 | 10,681 | 3.78 |
| 1/29/2025 | 4.12 | 4.12 | 3.80 | 3.80 | 14,247 | 3.80 |
| 1/28/2025 | 3.90 | 4.25 | 3.80 | 4.25 | 41,092 | 4.25 |
| 1/27/2025 | 4.89 | 7.31 | 3.61 | 4.10 | 479,867 | 4.10 |
| 1/24/2025 | 4.75 | 4.92 | 4.70 | 4.80 | 1,516 | 4.80 |
| 1/23/2025 | 4.72 | 4.96 | 4.72 | 4.77 | 2,738 | 4.77 |
| 1/22/2025 | 4.76 | 4.99 | 4.70 | 4.96 | 6,249 | 4.96 |
| 1/21/2025 | 5.02 | 5.02 | 4.74 | 5.00 | 8,066 | 5.00 |
| 1/17/2025 | 4.75 | 4.93 | 4.75 | 4.82 | 2,833 | 4.82 |
| 1/16/2025 | 4.87 | 4.95 | 4.82 | 4.82 | 2,538 | 4.82 |
| 1/15/2025 | 4.82 | 4.84 | 4.81 | 4.84 | 2,031 | 4.84 |
| 1/14/2025 | 4.99 | 5.05 | 4.86 | 4.86 | 2,195 | 4.86 |
| 1/13/2025 | 4.75 | 5.21 | 4.75 | 5.10 | 4,109 | 5.10 |
| 1/10/2025 | 4.89 | 4.89 | 4.83 | 4.83 | 1,548 | 4.83 |
| 1/08/2025 | 4.97 | 5.19 | 4.76 | 5.12 | 7,942 | 5.12 |
| 1/07/2025 | 4.91 | 4.95 | 4.72 | 4.72 | 4,764 | 4.72 |
| 1/06/2025 | 4.88 | 5.19 | 4.88 | 4.90 | 10,834 | 4.90 |
| 1/03/2025 | 4.80 | 5.17 | 4.80 | 5.17 | 4,593 | 5.17 |