Regencell Bioscience (RGC) went public on July 16, 2021, when it opened at a split-adjusted price of $0.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $29.93 | $29.93 | $27.30 | $27.36 | 126,092 |
April 2026 | $25.08 | $40.00 | $25.08 | $29.22 | 3,516,300 |
March 2026 | $25.00 | $29.50 | $20.00 | $25.43 | 2,754,600 |
February 2026 | $24.72 | $35.70 | $24.50 | $26.23 | 2,604,700 |
January 2026 | $22.04 | $69.00 | $20.50 | $24.99 | 19,617,300 |
December 2025 | $11.51 | $26.42 | $10.50 | $21.00 | 7,098,600 |
November 2025 | $16.89 | $16.89 | $10.33 | $11.53 | 2,523,200 |
October 2025 | $15.35 | $21.75 | $15.05 | $16.65 | 4,466,500 |
September 2025 | $13.91 | $16.39 | $12.01 | $15.45 | 4,738,100 |
August 2025 | $13.23 | $16.69 | $12.12 | $14.05 | 6,038,000 |
July 2025 | $15.70 | $30.00 | $9.39 | $13.20 | 44,068,800 |
June 2025 | $24.18 | $83.60 | $14.47 | $17.04 | 32,542,100 |
May 2025 | $1.45 | $25.00 | $1.42 | $23.08 | 78,865,200 |
April 2025 | $0.86 | $1.70 | $0.58 | $1.58 | 77,751,800 |
March 2025 | $0.12 | $1.82 | $0.11 | $0.84 | 1,516,846,000 |
February 2025 | $0.10 | $0.14 | $0.09 | $0.12 | 7,543,000 |
January 2025 | $0.13 | $0.19 | $0.10 | $0.10 | 24,042,600 |
December 2024 | $0.17 | $0.17 | $0.12 | $0.13 | 20,938,000 |
November 2024 | $0.17 | $0.23 | $0.15 | $0.17 | 64,379,600 |
October 2024 | $0.15 | $0.33 | $0.11 | $0.17 | 182,894,000 |
September 2024 | $0.18 | $0.21 | $0.13 | $0.15 | 16,963,200 |
August 2024 | $0.25 | $0.42 | $0.17 | $0.19 | 227,836,600 |
July 2024 | $0.08 | $0.85 | $0.08 | $0.25 | 225,271,600 |
June 2024 | $0.11 | $0.13 | $0.09 | $0.09 | 786,600 |
May 2024 | $0.14 | $0.18 | $0.12 | $0.12 | 1,204,600 |