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

Regencell Bioscience Holdings Ltd (NQ: RGC )

5.700 -0.740 (-11.49%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.