Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regencell Bioscience Holdings Ltd (NQ: RGC )

4.650 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 4.900 4.900 4.350 4.650 5,027 -0.70(-13.08%)
Apr 25, 2024 5.350 393 +0.25(+4.90%)
Apr 24, 2024 5.120 5.630 5.100 5.100 2,609 -0.60(-10.53%)
Apr 23, 2024 6.350 8.600 5.050 5.700 27,232 -0.74(-11.49%)
Apr 22, 2024 6.000 6.440 5.651 6.440 3,132 +0.89(+16.04%)
Apr 19, 2024 5.210 5.550 5.150 5.550 1,338 +0.33(+6.32%)
Apr 18, 2024 4.630 6.150 4.555 5.220 11,203 +0.48(+10.18%)
Apr 17, 2024 3.480 4.800 3.480 4.737 8,529 +1.03(+27.70%)
Apr 15, 2024 3.710 315 -0.10(-2.62%)
Apr 12, 2024 3.550 4.170 3.540 3.810 1,411 +0.01(+0.26%)
Apr 11, 2024 3.550 3.800 3.550 3.800 462 +0.13(+3.54%)
Apr 10, 2024 3.810 3.810 3.670 3.670 1,442 -0.12(-3.17%)
Apr 09, 2024 3.620 3.880 3.550 3.790 13,798 -0.11(-2.82%)
Apr 05, 2024 3.900 255 +0.18(+4.84%)
Apr 04, 2024 4.000 4.000 3.540 3.720 7,148 -0.15(-3.75%)
Apr 03, 2024 4.250 4.250 3.600 3.865 2,879 -0.13(-3.37%)
Apr 02, 2024 4.190 4.390 3.920 4.000 4,164 +0.10(+2.56%)
Apr 01, 2024 3.820 4.200 3.820 3.900 4,734 -0.60(-13.33%)
Mar 28, 2024 3.620 4.995 3.167 4.500 56,304 +1.03(+29.68%)
Mar 27, 2024 3.760 3.760 3.470 3.470 776 +0.02(+0.58%)
Mar 26, 2024 4.480 4.480 3.160 3.450 10,244 -0.25(-6.76%)
Mar 25, 2024 3.500 3.810 3.360 3.700 4,821 +0.20(+5.71%)
Mar 22, 2024 3.690 3.690 3.500 3.500 1,156 -0.34(-8.85%)
Mar 21, 2024 4.110 4.110 3.840 3.840 2,312 -0.15(-3.76%)
Mar 20, 2024 4.140 4.140 3.990 3.990 1,564 -0.06(-1.48%)
Mar 19, 2024 4.070 4.200 3.647 4.050 9,735 -0.45(-10.00%)
Mar 18, 2024 4.560 4.560 4.500 4.500 1,722 -0.12(-2.70%)
Mar 15, 2024 4.620 4.650 4.500 4.625 2,585 -0.26(-5.42%)
Mar 14, 2024 5.260 5.355 4.822 4.890 6,746 -0.72(-12.83%)
Mar 13, 2024 5.600 6.630 5.500 5.610 32,203 +1.11(+24.67%)
Mar 08, 2024 4.500 244 -0.48(-9.64%)
Mar 07, 2024 5.040 5.040 4.980 4.980 5,449 -0.79(-13.69%)
Mar 05, 2024 5.770 291 -0.23(-3.83%)
Mar 04, 2024 6.400 6.400 6.000 6.000 660 -0.54(-8.26%)
Mar 01, 2024 7.270 7.270 6.540 6.540 1,394 -0.21(-3.11%)
Feb 29, 2024 7.280 7.570 6.750 6.750 1,323 -0.31(-4.39%)
Feb 28, 2024 7.500 7.500 7.060 7.060 781 -0.21(-2.89%)
Feb 27, 2024 6.870 7.380 6.860 7.270 748 +0.12(+1.68%)
Feb 26, 2024 6.860 7.380 6.395 7.150 4,217 -0.42(-5.55%)
Feb 22, 2024 7.570 15 -0.22(-2.82%)
Feb 20, 2024 7.790 69 -0.21(-2.62%)
Feb 16, 2024 7.870 8.250 7.770 8.000 3,658 +0.50(+6.67%)
Feb 15, 2024 7.750 7.750 7.500 7.500 720 +0.04(+0.54%)
Feb 13, 2024 7.460 27 -0.04(-0.53%)
Feb 12, 2024 7.500 7.500 7.500 7.500 951 +0.07(+1.00%)
Feb 09, 2024 7.000 7.426 7.000 7.426 499 -0.38(-4.92%)
Feb 07, 2024 7.810 92 -0.11(-1.39%)
Feb 06, 2024 7.920 7.920 7.920 7.920 321 -0.09(-1.12%)
Feb 05, 2024 8.010 8.010 8.010 8.010 126 +0.11(+1.39%)
Feb 01, 2024 7.900 23 -0.01(-0.13%)
Jan 31, 2024 8.550 8.550 7.910 7.910 1,462 -0.19(-2.35%)
Jan 30, 2024 8.100 9.500 8.000 8.100 2,788 -0.05(-0.61%)
Jan 29, 2024 8.150 8.150 8.150 8.150 432 -0.05(-0.61%)
Jan 25, 2024 8.200 4 +0.04(+0.49%)
Jan 24, 2024 8.200 8.200 8.140 8.160 1,143 -0.84(-9.34%)
Jan 17, 2024 9.001 148 -1.04(-10.35%)
Jan 12, 2024 10.04 506 +0.28(+2.87%)
Jan 08, 2024 9.760 130 +0.91(+10.28%)
Jan 05, 2024 7.930 8.980 7.930 8.850 1,738 -1.65(-15.71%)
Dec 29, 2023 10.50 56 +1.24(+13.39%)
Dec 28, 2023 9.600 9.600 9.260 9.260 3,346 +0.04(+0.38%)
Dec 26, 2023 9.225 126 -0.52(-5.29%)
Dec 15, 2023 9.740 58 -0.22(-2.20%)
Dec 13, 2023 9.959 67 -0.43(-4.15%)
Dec 12, 2023 10.39 10.39 10.39 10.39 220 +0.01(+0.05%)
Dec 08, 2023 10.38 140 -0.04(-0.38%)
Dec 07, 2023 10.43 10.43 10.43 10.43 493 -0.08(-0.81%)
Dec 06, 2023 10.51 10.51 10.51 10.51 208 +0.01(+0.10%)
Dec 05, 2023 10.50 10.50 10.50 10.50 192 +0.00(+0.01%)
Dec 04, 2023 10.48 10.50 10.48 10.50 449 -0.34(-3.14%)
Nov 30, 2023 10.84 43 +0.04(+0.37%)
Nov 28, 2023 10.80 79 -1.20(-10.00%)
Nov 24, 2023 12.00 11 +0.09(+0.76%)
Nov 22, 2023 11.89 11.91 11.17 11.91 567 +0.41(+3.57%)
Nov 21, 2023 11.92 11.92 11.50 11.50 1,137 -0.50(-4.17%)
Nov 20, 2023 12.00 12.64 11.64 12.00 28,767 -1.21(-9.13%)
Nov 17, 2023 14.21 14.21 13.00 13.21 4,248 -1.59(-10.77%)
Nov 16, 2023 15.50 15.50 14.80 14.80 911 -0.20(-1.33%)
Nov 15, 2023 14.50 15.00 13.79 15.00 10,356 +1.50(+11.11%)
Nov 14, 2023 13.75 13.75 13.50 13.50 1,335 -1.40(-9.40%)
Nov 10, 2023 14.90 94 +0.40(+2.76%)
Nov 06, 2023 14.50 43 +0.47(+3.35%)
Nov 03, 2023 14.03 14.03 14.03 14.03 151 -0.09(-0.64%)
Nov 02, 2023 15.50 15.50 14.12 14.12 284 +0.08(+0.57%)
Nov 01, 2023 15.24 15.24 14.04 14.04 253 -1.89(-11.87%)
Oct 31, 2023 14.80 15.93 14.80 15.93 1,520 +0.27(+1.73%)
Oct 30, 2023 16.00 16.00 15.66 15.66 600 -0.64(-3.93%)
Oct 27, 2023 16.99 16.99 15.60 16.30 1,454 -0.70(-4.12%)
Oct 25, 2023 17.00 17 -0.34(-1.96%)
Oct 24, 2023 17.34 17.34 17.34 17.34 188 +0.33(+1.94%)
Oct 23, 2023 17.99 18.00 17.01 17.01 1,146 -0.65(-3.68%)
Oct 20, 2023 17.66 17.66 17.66 17.66 380 +0.20(+1.14%)
Oct 19, 2023 17.50 18.00 17.46 17.46 6,296 +0.46(+2.71%)
Oct 18, 2023 17.15 17.15 17.00 17.00 2,185 +0.00(+0.00%)
Oct 17, 2023 16.40 17.00 16.40 17.00 6,874 +0.90(+5.59%)
Oct 16, 2023 16.10 16.10 16.10 16.10 139 +0.10(+0.63%)
Oct 12, 2023 16.00 7 -0.50(-3.03%)
Oct 11, 2023 16.50 16.50 16.50 16.50 754 -0.48(-2.83%)
Oct 10, 2023 15.79 17.23 15.79 16.98 7,860 +0.73(+4.49%)
Oct 09, 2023 14.80 16.25 14.80 16.25 1,448 -1.35(-7.67%)
Oct 06, 2023 16.30 17.60 16.30 17.60 574 +1.35(+8.31%)
Oct 05, 2023 18.00 18.00 16.10 16.25 2,643 -0.75(-4.41%)
Oct 04, 2023 15.76 17.00 15.25 17.00 3,277 +1.30(+8.28%)
Oct 03, 2023 15.70 15.70 15.70 15.70 205 +0.33(+2.12%)
Oct 02, 2023 16.00 16.00 15.37 15.37 357 +1.12(+7.89%)
Sep 28, 2023 14.25 110 -0.75(-5.00%)
Sep 27, 2023 15.00 15.00 15.00 15.00 258 +0.04(+0.27%)
Sep 26, 2023 13.96 15.00 13.96 14.96 639 +0.96(+6.86%)
Sep 25, 2023 14.11 14.11 14.00 14.00 712 -0.62(-4.24%)
Sep 22, 2023 14.30 14.62 13.93 14.62 2,262 +0.52(+3.69%)
Sep 21, 2023 14.18 15.09 14.02 14.10 4,901 -0.08(-0.56%)
Sep 20, 2023 12.01 15.00 12.01 14.18 8,488 +1.78(+14.35%)
Sep 19, 2023 12.00 12.40 12.00 12.40 837 -0.28(-2.21%)
Sep 18, 2023 12.67 12.68 12.67 12.68 294 +0.11(+0.88%)
Sep 15, 2023 12.41 13.07 12.41 12.57 1,404 +0.39(+3.20%)
Sep 14, 2023 13.00 13.50 10.70 12.18 5,588 -2.71(-18.20%)
Sep 01, 2023 14.89 81 -1.61(-9.76%)
Aug 31, 2023 14.70 17.00 14.65 16.50 6,323 +1.30(+8.55%)
Aug 30, 2023 16.26 16.51 15.20 15.20 1,161 -1.02(-6.29%)
Aug 29, 2023 16.03 16.28 16.00 16.22 925 -0.34(-2.05%)
Aug 28, 2023 14.90 16.56 14.90 16.56 2,493 +1.56(+10.40%)
Aug 25, 2023 16.31 16.31 15.00 15.00 1,055 -1.02(-6.37%)
Aug 24, 2023 15.90 16.50 15.90 16.02 1,639 -0.21(-1.29%)
Aug 23, 2023 16.47 16.70 16.23 16.23 3,711 -1.77(-9.83%)
Aug 22, 2023 14.89 18.00 14.89 18.00 10,471 +4.00(+28.57%)
Aug 21, 2023 13.18 14.32 13.18 14.00 1,207 +1.30(+10.24%)
Aug 18, 2023 12.00 12.70 12.00 12.70 1,064 +0.10(+0.79%)
Aug 17, 2023 12.92 12.92 12.60 12.60 332 -1.68(-11.76%)
Aug 15, 2023 14.28 24 -0.72(-4.80%)
Aug 10, 2023 15.00 113 +2.00(+15.38%)
Aug 09, 2023 13.00 13.00 13.00 13.00 401 -1.00(-7.14%)
Aug 08, 2023 15.40 15.40 14.00 14.00 1,618 -1.80(-11.39%)
Aug 07, 2023 16.62 16.91 15.65 15.80 7,568 -0.98(-5.84%)
Aug 04, 2023 16.36 16.78 16.25 16.78 1,991 +0.68(+4.22%)
Aug 03, 2023 17.70 17.70 16.10 16.10 6,799 -1.90(-10.56%)
Aug 02, 2023 18.70 19.20 18.00 18.00 3,850 -0.49(-2.65%)
Aug 01, 2023 18.49 19.04 18.49 18.49 899 -0.18(-0.96%)
Jul 28, 2023 18.67 67 +1.22(+6.99%)
Jul 26, 2023 17.45 14 +1.16(+7.10%)
Jul 25, 2023 18.10 18.10 16.29 16.29 1,858 -2.21(-11.93%)
Jul 24, 2023 18.50 18.50 18.50 18.50 803 -1.50(-7.50%)
Jul 20, 2023 20.00 441 -1.49(-6.93%)
Jul 17, 2023 21.49 227 -0.34(-1.56%)
Jul 13, 2023 21.83 18 -0.17(-0.77%)
Jul 10, 2023 22.00 142 -1.04(-4.51%)
Jun 28, 2023 23.04 15 -0.84(-3.50%)
Jun 27, 2023 25.00 25.00 22.80 23.88 11,308 -1.27(-5.03%)
Jun 26, 2023 23.97 29.55 23.95 25.14 6,447 +1.64(+6.98%)
Jun 20, 2023 23.50 40 -0.42(-1.76%)
Jun 15, 2023 23.92 114 +0.78(+3.37%)
Jun 14, 2023 24.80 24.80 23.14 23.14 312 -1.66(-6.69%)
Jun 13, 2023 23.05 25.36 23.00 24.80 2,289 +1.29(+5.49%)
Jun 12, 2023 24.61 24.61 23.51 23.51 1,349 -0.98(-3.99%)
Jun 08, 2023 24.49 310 -0.01(-0.05%)
Jun 06, 2023 24.50 87 -2.98(-10.83%)
Jun 05, 2023 24.00 30.49 24.00 27.48 6,603 +4.98(+22.11%)
Jun 02, 2023 22.50 22.50 22.49 22.50 1,112 +0.83(+3.83%)
May 30, 2023 21.67 59 -0.35(-1.59%)
May 24, 2023 22.02 148 -1.98(-8.25%)
May 22, 2023 24.00 13 -0.52(-2.12%)
May 19, 2023 25.67 25.67 24.52 24.52 543 +1.02(+4.34%)
May 18, 2023 23.50 23.50 23.50 23.50 795 -0.71(-2.93%)
May 16, 2023 24.21 4 +0.00(+0.00%)
May 09, 2023 24.21 28 -1.64(-6.34%)
May 05, 2023 25.85 97 +1.35(+5.51%)
May 04, 2023 24.50 24.50 24.50 24.50 1,231 -1.41(-5.44%)
May 03, 2023 26.60 27.93 25.31 25.91 1,630 -1.20(-4.43%)
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.