The closing price for Regencell Bioscience (RGC) in May 2025 was $23.08, on May 30, 2025. It was up 1,494.3% for the month. The latest price is $8.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $20.78 | $25.00 | $20.78 | $23.08 | 1,349,000 |
May 29 2025 | $13.79 | $21.70 | $13.79 | $19.50 | 1,915,200 |
May 28 2025 | $13.16 | $13.74 | $12.55 | $13.68 | 991,800 |
May 27 2025 | $14.47 | $14.47 | $12.63 | $13.20 | 1,257,800 |
May 23 2025 | $11.16 | $14.74 | $11.16 | $14.74 | 1,292,000 |
May 22 2025 | $11.21 | $12.09 | $11.06 | $11.62 | 710,600 |
May 21 2025 | $11.84 | $12.87 | $10.53 | $10.92 | 1,371,800 |
May 20 2025 | $8.92 | $12.24 | $8.70 | $11.83 | 2,112,800 |
May 19 2025 | $10.66 | $10.73 | $7.89 | $9.26 | 1,862,000 |
May 16 2025 | $11.32 | $12.48 | $10.21 | $10.34 | 1,337,600 |
May 15 2025 | $9.47 | $11.05 | $9.47 | $10.58 | 1,618,800 |
May 14 2025 | $8.24 | $11.05 | $8.24 | $9.03 | 1,732,800 |
May 13 2025 | $13.56 | $14.47 | $6.16 | $8.22 | 4,769,000 |
May 12 2025 | $11.81 | $13.96 | $9.64 | $12.37 | 5,118,600 |
May 09 2025 | $6.36 | $10.00 | $6.13 | $9.63 | 4,647,400 |
May 08 2025 | $6.55 | $7.07 | $5.30 | $5.58 | 4,928,600 |
May 07 2025 | $4.44 | $5.43 | $3.93 | $5.00 | 7,619,000 |
May 06 2025 | $2.68 | $6.58 | $2.62 | $3.97 | 19,535,800 |
May 05 2025 | $1.59 | $2.66 | $1.59 | $2.44 | 5,050,200 |
May 02 2025 | $1.93 | $1.97 | $1.53 | $1.61 | 3,207,200 |
May 01 2025 | $1.45 | $2.14 | $1.42 | $2.03 | 6,437,200 |
Daily pricing data for Regencell Bioscience dates back to 7/16/2021, and may be incomplete.