RGC - Regencell Bioscience Holdings Ltd
24.21
-1.240 -5.122%
Share volume: 51,191
Last Updated: 03-05-2026
Pharmaceutical Products/Medicinal Chemicals:
2.23%
PREVIOUS CLOSE
CHG
CHG%
$25.45
-1.24
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.91 | $25.91 | $25.91 | $25.91 | $24.02 | $24.02 | $24.21 | $24.21 | 51,191 | $51,191.00 |
| 03-04-2026 | $24.21 | $24.21 | $25.73 | $25.73 | $24.21 | $24.21 | $25.45 | $25.45 | 76,371 | $76,371.00 |
| 03-03-2026 | $25.11 | $25.11 | $25.38 | $25.38 | $22.23 | $22.23 | $23.99 | $23.99 | 165,928 | $165,928.00 |
| 03-02-2026 | $25.00 | $25.00 | $26.85 | $26.85 | $24.80 | $24.80 | $26.10 | $26.10 | 66,531 | $66,531.00 |
| 02-27-2026 | $26.18 | $26.18 | $26.66 | $26.66 | $25.50 | $25.50 | $26.23 | $26.23 | 59,524 | $59,524.00 |
| 02-26-2026 | $26.70 | $26.70 | $26.93 | $26.93 | $26.19 | $26.19 | $26.29 | $26.29 | 48,908 | $48,908.00 |
| 02-25-2026 | $26.44 | $26.44 | $27.48 | $27.48 | $26.26 | $26.26 | $26.51 | $26.51 | 98,546 | $98,546.00 |
| 02-24-2026 | $27.19 | $27.19 | $27.38 | $27.38 | $25.81 | $25.81 | $25.87 | $25.87 | 96,361 | $96,361.00 |
| 02-23-2026 | $29.20 | $29.20 | $29.69 | $29.69 | $26.25 | $26.25 | $26.99 | $26.99 | 183,190 | $183,190.00 |
| 02-20-2026 | $33.53 | $33.53 | $33.66 | $33.66 | $29.00 | $29.00 | $29.17 | $29.17 | 160,502 | $160,502.00 |