MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGC — Regencell Bioscience Holdings Limited Ordinary Shares
NasdaqRegencell Bioscience Holdings Limited Ordinary Shares
$7.63
+0.52(+7.31%)
- O
- 7.06
- H
- 7.96
- L
- 7.06
- V
- 222.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.63
Period Return+744.32%
Period High$83.60
Period Low$0.73
Avg Daily Volume725.4K
Total Trading Days365
RGC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.06 | $7.96 | $7.06 | $7.63 | +$0.52 | +7.31% | 222,916 | $7.64 | $7.06 $7.96 |
| Oct 7, 2026 | $7.35 | $7.35 | $7.01 | $7.11 | $-0.24 | -3.27% | 109,910 | $7.15 | $7.01 $7.35 |
| Oct 6, 2026 | $7.22 | $7.92 | $6.85 | $7.35 | +$0.11 | +1.52% | 301,267 | $7.45 | $6.85 $7.92 |
| Oct 5, 2026 | $6.72 | $7.40 | $6.46 | $7.24 | +$0.42 | +6.16% | 307,533 | $7.12 | $6.46 $7.40 |
| Oct 2, 2026 | $6.37 | $7.39 | $6.22 | $6.82 | +$0.49 | +7.74% | 429,399 | $6.95 | $6.22 $7.39 |
| Oct 1, 2026 | $6.30 | $6.43 | $6.12 | $6.33 | +$0.11 | +1.77% | 67,930 | $6.29 | $6.12 $6.43 |
| Sep 30, 2026 | $6.24 | $6.25 | $6.14 | $6.22 | +$0.02 | +0.32% | 56,129 | $6.20 | $6.14 $6.25 |
| Sep 29, 2026 | $6.11 | $6.30 | $6.07 | $6.20 | +$0.00 | +0.00% | 54,574 | $6.15 | $6.07 $6.30 |
| Sep 28, 2026 | $6.15 | $6.30 | $6.05 | $6.20 | +$0.03 | +0.49% | 76,162 | $6.19 | $6.05 $6.30 |
| Sep 25, 2026 | $6.25 | $6.25 | $6.06 | $6.17 | +$0.00 | +0.00% | 51,952 | $6.16 | $6.06 $6.25 |
| Sep 24, 2026 | $6.08 | $6.26 | $5.91 | $6.17 | +$0.19 | +3.18% | 91,485 | $6.11 | $5.91 $6.26 |
| Sep 23, 2026 | $6.14 | $6.16 | $5.92 | $5.98 | $-0.25 | -4.01% | 134,462 | $6.04 | $5.92 $6.16 |
| Sep 22, 2026 | $5.90 | $6.40 | $5.86 | $6.23 | +$0.31 | +5.24% | 126,389 | $6.15 | $5.86 $6.40 |
| Sep 21, 2026 | $5.74 | $6.05 | $5.66 | $5.92 | +$0.13 | +2.25% | 113,557 | $5.92 | $5.66 $6.05 |
| Sep 18, 2026 | $6.00 | $6.10 | $5.75 | $5.79 | $-0.17 | -2.85% | 94,300 | $5.90 | $5.75 $6.10 |
| Sep 17, 2026 | $5.75 | $5.98 | $5.60 | $5.96 | +$0.28 | +4.93% | 72,997 | $5.87 | $5.60 $5.98 |
| Sep 16, 2026 | $5.62 | $5.73 | $5.48 | $5.68 | +$0.08 | +1.43% | 127,997 | $5.60 | $5.48 $5.73 |
| Sep 15, 2026 | $5.77 | $5.77 | $5.49 | $5.60 | $-0.14 | -2.44% | 71,723 | $5.59 | $5.49 $5.77 |
| Sep 14, 2026 | $5.63 | $5.84 | $5.63 | $5.74 | +$0.10 | +1.77% | 72,236 | $5.71 | $5.63 $5.84 |
| Sep 11, 2026 | $5.84 | $5.84 | $5.55 | $5.64 | +$0.01 | +0.09% | 102,327 | $5.69 | $5.55 $5.84 |
| Sep 10, 2026 | $5.95 | $6.20 | $5.56 | $5.64 | $-0.22 | -3.68% | 203,556 | $5.82 | $5.56 $6.20 |
| Sep 9, 2026 | $6.72 | $6.74 | $5.72 | $5.85 | $-0.97 | -14.22% | 292,581 | $6.16 | $5.72 $6.74 |
| Sep 8, 2026 | $6.91 | $7.14 | $6.42 | $6.82 | $-0.07 | -1.02% | 316,682 | $6.80 | $6.42 $7.14 |
| Sep 4, 2026 | $6.43 | $7.65 | $6.35 | $6.89 | +$0.41 | +6.33% | 659,354 | $7.08 | $6.35 $7.65 |
| Sep 3, 2026 | $6.32 | $6.90 | $5.93 | $6.48 | +$0.17 | +2.69% | 416,489 | $6.41 | $5.93 $6.90 |
| Sep 2, 2026 | $5.44 | $6.60 | $5.44 | $6.31 | +$0.81 | +14.73% | 369,360 | $6.10 | $5.44 $6.60 |
| Sep 1, 2026 | $5.38 | $5.51 | $5.18 | $5.50 | $-0.01 | -0.18% | 102,533 | $5.41 | $5.18 $5.51 |
| Aug 31, 2026 | $5.50 | $5.54 | $5.43 | $5.51 | +$0.01 | +0.18% | 40,320 | $5.50 | $5.43 $5.54 |
| Aug 28, 2026 | $5.50 | $5.70 | $5.44 | $5.50 | $-0.02 | -0.36% | 73,414 | $5.54 | $5.44 $5.70 |
| Aug 27, 2026 | $5.52 | $5.63 | $5.43 | $5.52 | +$0.02 | +0.36% | 73,864 | $5.51 | $5.43 $5.63 |