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

Regencell Bioscience Holdings Ltd (NQ: RGC )

5.990 -0.110 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.120 6.160 5.720 5.990 13,037 -0.11(-1.80%)
Nov 26, 2024 5.900 6.310 5.900 6.100 42,840 +0.19(+3.30%)
Nov 25, 2024 5.750 6.300 5.750 5.905 58,569 +0.04(+0.60%)
Nov 22, 2024 5.660 6.030 5.590 5.870 88,450 +0.22(+3.89%)
Nov 21, 2024 5.890 6.083 5.600 5.650 24,340 -0.05(-0.88%)
Nov 20, 2024 6.430 6.650 5.690 5.700 89,342 -0.78(-12.04%)
Nov 19, 2024 6.250 6.710 5.780 6.480 132,678 -0.12(-1.82%)
Nov 18, 2024 6.490 6.600 5.750 6.600 217,975 +0.47(+7.67%)
Nov 15, 2024 6.030 6.290 5.690 6.130 31,544 +0.03(+0.49%)
Nov 14, 2024 6.100 6.510 5.750 6.100 61,116 -0.20(-3.17%)
Nov 13, 2024 6.290 6.710 5.840 6.300 88,134 -0.03(-0.47%)
Nov 12, 2024 6.180 6.520 6.180 6.330 66,271 +0.25(+4.11%)
Nov 11, 2024 6.960 7.365 6.080 6.080 61,951 -0.84(-12.14%)
Nov 08, 2024 7.250 8.610 6.590 6.920 195,573 -0.33(-4.55%)
Nov 07, 2024 7.250 7.420 6.930 7.250 17,806 +0.32(+4.62%)
Nov 06, 2024 7.520 8.030 6.660 6.930 21,560 -0.85(-10.93%)
Nov 05, 2024 7.990 8.200 7.540 7.780 20,224 -0.34(-4.19%)
Nov 04, 2024 7.740 8.560 6.930 8.120 67,431 +0.03(+0.37%)
Nov 01, 2024 6.400 8.800 6.400 8.090 278,376 +1.49(+22.58%)
Oct 31, 2024 7.480 9.880 6.500 6.600 311,042 -0.31(-4.49%)
Oct 30, 2024 6.900 7.620 6.760 6.910 57,137 -0.35(-4.82%)
Oct 29, 2024 5.950 7.790 5.590 7.260 320,320 +1.16(+19.02%)
Oct 28, 2024 4.900 12.50 4.750 6.100 2,739,285 +1.45(+31.18%)
Oct 25, 2024 4.800 4.800 4.600 4.650 13,681 +0.07(+1.53%)
Oct 24, 2024 4.650 4.890 4.580 4.580 16,897 -0.25(-5.15%)
Oct 23, 2024 5.030 5.051 4.670 4.829 21,544 -0.21(-4.19%)
Oct 22, 2024 4.870 5.310 4.866 5.040 15,546 +0.04(+0.80%)
Oct 21, 2024 5.040 5.150 4.850 5.000 12,424 -0.09(-1.77%)
Oct 18, 2024 4.910 5.610 4.910 5.090 17,410 +0.18(+3.67%)
Oct 17, 2024 4.790 5.250 4.790 4.910 13,165 -0.09(-1.80%)
Oct 16, 2024 5.420 5.582 4.610 5.000 38,484 -0.42(-7.75%)
Oct 15, 2024 5.670 5.844 5.410 5.420 23,726 -0.15(-2.69%)
Oct 14, 2024 6.180 6.325 5.570 5.570 42,487 -0.69(-11.02%)
Oct 11, 2024 6.020 7.300 6.020 6.260 104,556 -0.64(-9.28%)
Oct 10, 2024 5.260 9.189 5.017 6.900 846,591 +1.64(+31.13%)
Oct 09, 2024 4.700 5.700 4.638 5.262 39,401 +0.56(+11.95%)
Oct 08, 2024 4.920 5.210 4.180 4.700 32,452 +0.30(+6.82%)
Oct 07, 2024 4.800 4.800 4.400 4.400 17,444 +0.05(+1.15%)
Oct 04, 2024 4.690 4.825 4.350 4.350 12,823 -0.51(-10.49%)
Oct 03, 2024 4.900 5.470 4.690 4.860 35,152 +0.03(+0.62%)
Oct 02, 2024 4.950 5.650 4.800 4.830 28,207 -0.56(-10.39%)
Oct 01, 2024 5.510 5.931 4.970 5.390 46,860 -0.16(-2.80%)
Sep 30, 2024 5.800 5.800 5.399 5.545 7,363 +0.00(+0.09%)
Sep 27, 2024 5.930 5.930 5.500 5.540 10,505 -0.42(-7.05%)
Sep 26, 2024 5.800 6.000 5.490 5.960 24,009 +0.34(+6.14%)
Sep 25, 2024 5.830 6.440 5.500 5.615 79,231 -0.21(-3.69%)
Sep 24, 2024 5.800 6.030 5.561 5.830 10,872 +0.03(+0.52%)
Sep 23, 2024 6.290 6.340 5.800 5.800 4,823 -0.49(-7.72%)
Sep 20, 2024 6.020 6.364 5.918 6.285 4,948 -0.04(-0.71%)
Sep 19, 2024 6.340 6.700 6.330 6.330 18,914 -0.18(-2.76%)
Sep 18, 2024 6.700 6.940 6.220 6.510 12,679 -0.39(-5.65%)
Sep 17, 2024 5.650 7.240 5.556 6.900 28,241 +1.47(+27.07%)
Sep 16, 2024 5.240 5.695 5.240 5.430 8,559 +0.03(+0.56%)
Sep 13, 2024 5.790 5.790 5.050 5.400 26,589 -0.20(-3.57%)
Sep 12, 2024 6.070 6.490 5.600 5.600 23,681 -0.52(-8.50%)
Sep 11, 2024 6.200 6.515 5.850 6.120 43,157 -0.19(-3.01%)
Sep 10, 2024 6.360 6.570 6.030 6.310 38,115 -0.02(-0.32%)
Sep 09, 2024 6.220 6.430 5.520 6.330 34,787 -0.36(-5.38%)
Sep 06, 2024 6.670 6.950 6.600 6.690 8,569 -0.52(-7.16%)
Sep 05, 2024 7.050 7.350 6.710 7.206 15,889 -0.22(-2.95%)
Sep 04, 2024 6.600 7.680 6.600 7.425 17,617 +0.88(+13.36%)
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.