The highest closing price for Regencell Bioscience (RGC) last month was $20.05, on October 7. It was up 8.5% for the month. The latest price is $13.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $16.48 | $16.92 | $16.32 | $16.65 | 60,400 |
October 30 2025 | $16.23 | $16.92 | $15.79 | $16.35 | 98,500 |
October 29 2025 | $17.23 | $17.25 | $16.37 | $16.61 | 107,200 |
October 28 2025 | $16.50 | $17.45 | $16.30 | $17.28 | 76,100 |
October 27 2025 | $17.19 | $17.19 | $16.37 | $16.51 | 130,000 |
October 24 2025 | $16.28 | $16.36 | $15.83 | $15.90 | 59,300 |
October 23 2025 | $15.55 | $16.38 | $15.20 | $16.02 | 98,700 |
October 22 2025 | $16.00 | $16.30 | $15.05 | $15.75 | 195,600 |
October 21 2025 | $16.96 | $17.49 | $16.03 | $16.03 | 137,600 |
October 20 2025 | $17.50 | $17.88 | $16.00 | $16.96 | 193,100 |
October 17 2025 | $17.73 | $18.10 | $17.31 | $17.41 | 73,000 |
October 16 2025 | $18.14 | $19.00 | $17.81 | $17.95 | 125,000 |
October 15 2025 | $17.40 | $19.30 | $17.25 | $18.76 | 338,400 |
October 14 2025 | $17.00 | $17.71 | $16.62 | $17.22 | 132,800 |
October 13 2025 | $16.77 | $18.18 | $16.33 | $17.99 | 257,900 |
October 10 2025 | $18.38 | $18.81 | $16.51 | $16.81 | 244,200 |
October 09 2025 | $19.50 | $19.80 | $18.44 | $18.44 | 129,900 |
October 08 2025 | $20.00 | $20.00 | $18.21 | $19.40 | 440,500 |
October 07 2025 | $17.97 | $21.75 | $17.40 | $20.05 | 837,600 |
October 06 2025 | $17.10 | $17.38 | $16.55 | $17.25 | 148,400 |
October 03 2025 | $16.20 | $17.20 | $16.20 | $17.10 | 230,500 |
October 02 2025 | $16.31 | $16.81 | $15.80 | $16.15 | 210,800 |
October 01 2025 | $15.35 | $16.00 | $15.29 | $15.83 | 141,000 |
Daily pricing data for Regencell Bioscience dates back to 7/16/2021, and may be incomplete.
