The highest closing price for Regencell Bioscience (RGC) last month was $31.47, on May 7. It was down 20.1% for the month. The latest price is $6.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $24.18 | $24.55 | $23.71 | $23.90 | 70,800 |
May 28 2026 | $23.70 | $25.00 | $23.69 | $24.11 | 66,000 |
May 27 2026 | $24.10 | $24.27 | $23.09 | $23.71 | 137,800 |
May 26 2026 | $25.89 | $27.50 | $24.00 | $24.31 | 178,100 |
May 22 2026 | $27.01 | $28.10 | $25.70 | $25.80 | 143,100 |
May 21 2026 | $27.93 | $28.37 | $27.00 | $27.00 | 43,800 |
May 20 2026 | $27.00 | $28.19 | $27.00 | $27.39 | 46,600 |
May 19 2026 | $27.55 | $28.09 | $26.88 | $27.00 | 97,600 |
May 18 2026 | $28.30 | $29.60 | $27.28 | $27.79 | 54,800 |
May 15 2026 | $26.51 | $30.00 | $26.51 | $28.58 | 119,600 |
May 14 2026 | $27.50 | $27.50 | $26.21 | $26.91 | 41,700 |
May 13 2026 | $26.69 | $29.10 | $26.69 | $27.32 | 78,200 |
May 12 2026 | $27.71 | $27.71 | $25.50 | $26.35 | 165,900 |
May 11 2026 | $29.29 | $29.29 | $27.33 | $27.33 | 109,400 |
May 08 2026 | $31.06 | $31.90 | $28.32 | $29.28 | 96,000 |
May 07 2026 | $27.50 | $32.00 | $27.40 | $31.47 | 370,300 |
May 06 2026 | $27.50 | $28.10 | $27.27 | $27.59 | 59,400 |
May 05 2026 | $28.00 | $28.30 | $26.95 | $27.27 | 66,300 |
May 04 2026 | $28.75 | $29.76 | $27.30 | $27.36 | 65,900 |
May 01 2026 | $29.93 | $29.93 | $28.28 | $29.12 | 60,900 |
Daily pricing data for Regencell Bioscience dates back to 7/16/2021, and may be incomplete.