NASDAQ : RGC
Regencell Bioscience Holdings Limited — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Hong Kong
Last price 6.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Regencell Bioscience Holdings Limited (RGC) closed at 6.425 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.83 | 6.97 | 6.41 | 6.425 | 46,160 | -4.25% |
| 2026-10-30 | 6.89 | 7.05 | 6.53 | 6.71 | 148,174 | -2.19% |
| 2026-10-29 | 7.15 | 7.25 | 6.72 | 6.86 | 183,628 | -5.64% |
| 2026-10-28 | 7.61 | 7.89 | 7.06 | 7.27 | 171,707 | -2.55% |
| 2026-10-27 | 6.7 | 7.5 | 6.68 | 7.46 | 255,957 | +10.36% |
| 2026-10-26 | 7.76 | 7.76 | 6.5 | 6.76 | 450,560 | -11.86% |
| 2026-10-23 | 9.82 | 9.82 | 7.55 | 7.67 | 476,525 | -21.81% |
| 2026-10-22 | 10.56 | 10.79 | 9.72 | 9.81 | 275,440 | -9.17% |
| 2026-10-21 | 10.43 | 11.02 | 10.42 | 10.8 | 246,605 | +3.35% |
| 2026-10-20 | 9.94 | 10.95 | 9.2 | 10.45 | 392,432 | +3.98% |
| 2026-10-19 | 9.32 | 11.305 | 9.06 | 10.05 | 836,118 | +4.80% |
| 2026-10-16 | 10.305 | 10.33 | 8.83 | 9.59 | 688,207 | +0.74% |
| 2026-10-15 | 7.98 | 11.12 | 7.72 | 9.52 | 1,917,693 | +17.39% |
| 2026-10-14 | 8.2 | 9.47 | 7.82 | 8.11 | 657,995 | -0.98% |
| 2026-10-13 | 7.16 | 8.65 | 7.085 | 8.19 | 577,356 | +14.87% |
| 2026-10-12 | 7.23 | 7.4 | 6.818 | 7.13 | 131,187 | -2.99% |
| 2026-10-09 | 7.73 | 7.75 | 7.28 | 7.35 | 118,724 | -3.67% |
| 2026-10-08 | 7.06 | 7.957 | 7.06 | 7.63 | 228,503 | +7.31% |
| 2026-10-07 | 7.35 | 7.35 | 7.013 | 7.11 | 109,910 | -3.27% |
| 2026-10-06 | 7.22 | 7.924 | 6.845 | 7.35 | 301,267 | +1.52% |
| 2026-10-05 | 6.72 | 7.4 | 6.46 | 7.24 | 307,532 | +6.16% |
| 2026-10-02 | 6.37 | 7.39 | 6.22 | 6.82 | 429,398 | +7.74% |
| 2026-10-01 | 6.3 | 6.43 | 6.12 | 6.33 | 67,930 | +1.77% |
| 2026-09-30 | 6.24 | 6.25 | 6.135 | 6.22 | 56,128 | +0.32% |
| 2026-09-29 | 6.11 | 6.298 | 6.07 | 6.2 | 54,573 | +0.00% |
| 2026-09-28 | 6.15 | 6.3 | 6.05 | 6.2 | 76,161 | +0.49% |
| 2026-09-25 | 6.25 | 6.25 | 6.055 | 6.17 | 51,952 | +0.00% |
| 2026-09-24 | 6.08 | 6.26 | 5.91 | 6.17 | 91,485 | +3.18% |
| 2026-09-23 | 6.14 | 6.16 | 5.922 | 5.98 | 134,461 | -4.01% |
| 2026-09-22 | 5.9 | 6.4 | 5.861 | 6.23 | 126,388 | +5.24% |
| 2026-09-21 | 5.74 | 6.05 | 5.66 | 5.92 | 113,556 | +2.25% |
| 2026-09-18 | 6 | 6.1 | 5.75 | 5.79 | 94,300 | -2.85% |
| 2026-09-17 | 5.75 | 5.975 | 5.6 | 5.96 | 72,997 | +4.93% |
| 2026-09-16 | 5.62 | 5.73 | 5.48 | 5.68 | 127,997 | +1.43% |
| 2026-09-15 | 5.77 | 5.77 | 5.49 | 5.6 | 71,952 | -2.44% |
| 2026-09-14 | 5.63 | 5.84 | 5.63 | 5.74 | 73,027 | +1.77% |
| 2026-09-11 | 5.84 | 5.84 | 5.55 | 5.64 | 102,327 | +0.09% |
| 2026-09-10 | 5.95 | 6.2 | 5.562 | 5.635 | 203,556 | -3.68% |
| 2026-09-09 | 6.72 | 6.743 | 5.72 | 5.85 | 292,580 | -14.22% |
| 2026-09-08 | 6.91 | 7.137 | 6.42 | 6.82 | 316,681 | -1.02% |
| 2026-09-04 | 6.43 | 7.65 | 6.35 | 6.89 | 659,354 | +6.33% |
| 2026-09-03 | 6.32 | 6.9 | 5.93 | 6.48 | 416,489 | +2.69% |
| 2026-09-02 | 5.44 | 6.6 | 5.44 | 6.31 | 373,685 | +14.73% |
| 2026-09-01 | 5.38 | 5.51 | 5.18 | 5.5 | 102,532 | -0.18% |
| 2026-08-31 | 5.5 | 5.54 | 5.43 | 5.51 | 40,321 | +0.18% |
| 2026-08-28 | 5.5 | 5.7 | 5.44 | 5.5 | 73,414 | -0.36% |
| 2026-08-27 | 5.52 | 5.63 | 5.426 | 5.52 | 73,864 | +0.36% |
| 2026-08-26 | 5.53 | 5.58 | 5.4 | 5.5 | 61,584 | -0.72% |
| 2026-08-25 | 5.39 | 5.55 | 5.17 | 5.54 | 79,375 | +4.73% |
| 2026-08-24 | 5.3 | 5.35 | 5.16 | 5.29 | 150,448 | -0.19% |
| 2026-08-21 | 5.44 | 5.5 | 5.22 | 5.3 | 153,533 | -2.57% |
| 2026-08-20 | 5.76 | 6.055 | 5.37 | 5.44 | 140,989 | -6.37% |
| 2026-08-19 | 5.42 | 6.135 | 5.42 | 5.81 | 256,921 | +6.41% |
| 2026-08-18 | 5.32 | 5.54 | 5.219 | 5.46 | 88,750 | +2.06% |
| 2026-08-17 | 5.4 | 5.55 | 5.1 | 5.35 | 185,226 | -1.83% |
| 2026-08-14 | 5.24 | 5.55 | 5.1 | 5.45 | 132,281 | +4.01% |
| 2026-08-13 | 5.08 | 5.37 | 5.06 | 5.24 | 166,471 | +3.56% |
| 2026-08-12 | 5.1 | 5.35 | 5.02 | 5.06 | 187,331 | +0.80% |
| 2026-08-11 | 5.33 | 5.36 | 4.91 | 5.02 | 235,596 | -4.92% |
| 2026-08-10 | 5.52 | 5.68 | 5.2 | 5.28 | 204,026 | -2.40% |
| 2026-08-07 | 5.48 | 5.75 | 5.24 | 5.41 | 191,881 | -0.92% |
| 2026-08-06 | 5.96 | 5.96 | 5.4 | 5.46 | 169,984 | -6.98% |
| 2026-08-05 | 6.01 | 6.228 | 5.66 | 5.87 | 301,180 | -2.98% |
| 2026-08-04 | 6.31 | 6.4 | 5.9 | 6.05 | 231,890 | -1.31% |
| 2026-08-03 | 6.06 | 6.75 | 5.955 | 6.13 | 293,361 | -0.81% |
| 2026-07-31 | 5.93 | 6.2 | 5.628 | 6.18 | 191,793 | +4.04% |
| 2026-07-30 | 5.76 | 6.15 | 5.59 | 5.94 | 175,465 | +5.13% |
| 2026-07-29 | 5.97 | 6.35 | 5.585 | 5.65 | 174,453 | -5.36% |
| 2026-07-28 | 5.67 | 6.08 | 5.33 | 5.97 | 164,102 | +2.40% |
| 2026-07-27 | 5.72 | 6.199 | 5.63 | 5.83 | 202,328 | +1.92% |
| 2026-07-24 | 5.63 | 5.82 | 5.33 | 5.72 | 162,163 | +1.78% |
| 2026-07-23 | 5.94 | 5.991 | 5.57 | 5.62 | 156,746 | -6.02% |
| 2026-07-22 | 6 | 6.2 | 5.56 | 5.98 | 285,829 | -1.32% |
| 2026-07-21 | 5.23 | 6.3 | 5.16 | 6.06 | 582,148 | +18.82% |
| 2026-07-20 | 5 | 5.31 | 4.92 | 5.1 | 149,186 | +1.59% |
| 2026-07-17 | 4.66 | 5.12 | 4.51 | 5.02 | 152,744 | +5.02% |
| 2026-07-16 | 5.17 | 5.21 | 4.671 | 4.78 | 301,531 | -6.73% |
| 2026-07-15 | 5.6 | 5.72 | 5.05 | 5.125 | 316,722 | -9.29% |
| 2026-07-14 | 5.11 | 5.72 | 4.93 | 5.65 | 458,116 | +11.88% |
| 2026-07-13 | 5.99 | 5.99 | 4.918 | 5.05 | 476,169 | -14.12% |
| 2026-07-10 | 6 | 6.13 | 5.75 | 5.88 | 352,501 | -3.13% |
| 2026-07-09 | 6.41 | 6.89 | 5.85 | 6.07 | 600,559 | -6.47% |
| 2026-07-08 | 5.82 | 7.69 | 5.8 | 6.49 | 1,460,228 | +9.08% |
| 2026-07-07 | 5.6 | 6.1 | 5.17 | 5.95 | 417,079 | +6.06% |
| 2026-07-06 | 6.36 | 6.627 | 5.6 | 5.61 | 572,542 | -11.93% |
| 2026-07-02 | 8.09 | 8.2 | 6.32 | 6.37 | 940,500 | -20.67% |
| 2026-07-01 | 6.09 | 8.778 | 6 | 8.03 | 2,566,614 | +31.86% |
| 2026-06-30 | 6.01 | 6.88 | 5.8 | 6.09 | 447,700 | -1.62% |
| 2026-06-29 | 6.73 | 7.33 | 5.93 | 6.19 | 400,024 | -4.48% |
| 2026-06-26 | 7.34 | 7.5 | 5.8 | 6.48 | 497,537 | -13.48% |
| 2026-06-25 | 8.64 | 8.695 | 7.17 | 7.49 | 418,272 | -12.50% |
| 2026-06-24 | 10.63 | 11 | 8.55 | 8.56 | 473,796 | -22.74% |
| 2026-06-23 | 10.67 | 12 | 10.48 | 11.08 | 261,677 | +5.42% |
| 2026-06-22 | 12.11 | 14.66 | 10.149 | 10.51 | 538,020 | -12.49% |
| 2026-06-18 | 14.55 | 14.85 | 11.89 | 12.01 | 380,694 | -18.96% |
| 2026-06-17 | 16.8 | 17.01 | 14.27 | 14.82 | 198,315 | -11.42% |
| 2026-06-16 | 16.97 | 17.92 | 15.3 | 16.73 | 157,403 | -2.11% |
| 2026-06-15 | 18.83 | 19.9 | 17 | 17.09 | 154,965 | -9.24% |
| 2026-06-12 | 19.7 | 20.508 | 18.59 | 18.83 | 85,223 | -4.37% |
| 2026-06-11 | 20.49 | 20.7 | 18.8 | 19.69 | 92,639 | -3.72% |
| 2026-06-10 | 20.01 | 21 | 19.5 | 20.45 | 52,473 | +0.69% |
| 2026-06-09 | 21.35 | 21.915 | 19.1 | 20.31 | 94,112 | -5.05% |
| 2026-06-08 | 21.23 | 21.98 | 20.4 | 21.39 | 123,905 | +7.00% |
| 2026-06-05 | 22.5 | 22.5 | 19.7 | 19.99 | 101,882 | -9.79% |
| 2026-06-04 | 23.66 | 23.955 | 21.8 | 22.16 | 113,343 | -6.69% |
| 2026-06-03 | 23.46 | 25.14 | 23.25 | 23.75 | 95,493 | +2.59% |
| 2026-06-02 | 24.1 | 24.13 | 23.15 | 23.15 | 77,943 | -4.22% |
| 2026-06-01 | 23.85 | 24.76 | 23.6 | 24.17 | 73,369 | +1.13% |
| 2026-05-29 | 24.18 | 24.55 | 23.71 | 23.9 | 71,434 | -0.87% |
| 2026-05-28 | 23.7 | 25 | 23.69 | 24.11 | 66,328 | +1.69% |
| 2026-05-27 | 24.1 | 24.27 | 23.09 | 23.71 | 137,842 | -2.47% |
| 2026-05-26 | 25.89 | 27.5 | 24 | 24.31 | 179,571 | -5.78% |
| 2026-05-22 | 27.01 | 28.1 | 25.7 | 25.8 | 143,746 | -4.44% |
| 2026-05-21 | 27.93 | 28.372 | 27 | 27 | 43,819 | -1.42% |
| 2026-05-20 | 27 | 28.19 | 27 | 27.39 | 46,607 | +1.44% |
| 2026-05-19 | 27.55 | 28.09 | 26.88 | 27 | 97,599 | -2.84% |
| 2026-05-18 | 28.3 | 29.6 | 27.28 | 27.79 | 55,166 | -2.76% |
| 2026-05-15 | 26.51 | 30 | 26.51 | 28.58 | 119,751 | +6.21% |
| 2026-05-14 | 27.5 | 27.5 | 26.21 | 26.91 | 41,909 | -1.50% |
| 2026-05-13 | 26.69 | 29.1 | 26.69 | 27.32 | 78,271 | +3.68% |