Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regencell Bioscience Holdings Ltd
(NQ:
RGC
)
4.707
+0.212 (+4.72%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2024
4.700
26
-0.31(-6.19%)
May 24, 2024
5.010
110
+0.01(+0.20%)
May 23, 2024
5.000
5.070
5.000
5.000
2,427
-0.46(-8.42%)
May 22, 2024
5.460
5.460
5.460
5.460
384
-0.01(-0.18%)
May 21, 2024
4.650
5.470
4.650
5.470
981
+0.41(+8.10%)
May 20, 2024
4.700
5.380
4.700
5.060
2,250
-0.15(-2.88%)
May 17, 2024
4.641
5.220
4.641
5.210
7,059
+0.00(+0.04%)
May 15, 2024
5.208
335
+0.13(+2.53%)
May 14, 2024
5.010
5.079
5.010
5.079
848
-0.42(-7.65%)
May 13, 2024
5.040
5.940
5.040
5.500
1,242
-0.06(-1.08%)
May 09, 2024
5.560
339
-0.66(-10.61%)
May 08, 2024
6.690
6.690
6.220
6.220
2,116
+0.24(+4.02%)
May 07, 2024
4.600
5.980
4.600
5.980
1,600
+0.65(+12.20%)
May 03, 2024
5.330
124
-1.16(-17.87%)
May 02, 2024
5.360
6.490
5.360
6.490
4,516
+1.22(+23.15%)
Apr 30, 2024
5.270
103
+0.62(+13.33%)
Apr 29, 2024
4.900
4.900
4.350
4.650
5,027
-0.70(-13.08%)
Apr 25, 2024
5.350
393
+0.25(+4.90%)
Apr 24, 2024
5.120
5.630
5.100
5.100
2,609
-0.60(-10.53%)
Apr 23, 2024
6.350
8.600
5.050
5.700
27,232
-0.74(-11.49%)
Apr 22, 2024
6.000
6.440
5.651
6.440
3,132
+0.89(+16.04%)
Apr 19, 2024
5.210
5.550
5.150
5.550
1,338
+0.33(+6.32%)
Apr 18, 2024
4.630
6.150
4.555
5.220
11,203
+0.48(+10.18%)
Apr 17, 2024
3.480
4.800
3.480
4.737
8,529
+1.03(+27.70%)
Apr 15, 2024
3.710
315
-0.10(-2.62%)
Apr 12, 2024
3.550
4.170
3.540
3.810
1,411
+0.01(+0.26%)
Apr 11, 2024
3.550
3.800
3.550
3.800
462
+0.13(+3.54%)
Apr 10, 2024
3.810
3.810
3.670
3.670
1,442
-0.12(-3.17%)
Apr 09, 2024
3.620
3.880
3.550
3.790
13,798
-0.11(-2.82%)
Apr 05, 2024
3.900
255
+0.18(+4.84%)
Apr 04, 2024
4.000
4.000
3.540
3.720
7,148
-0.15(-3.75%)
Apr 03, 2024
4.250
4.250
3.600
3.865
2,879
-0.13(-3.37%)
Apr 02, 2024
4.190
4.390
3.920
4.000
4,164
+0.10(+2.56%)
Apr 01, 2024
3.820
4.200
3.820
3.900
4,734
-0.60(-13.33%)
Mar 28, 2024
3.620
4.995
3.167
4.500
56,304
+1.03(+29.68%)
Mar 27, 2024
3.760
3.760
3.470
3.470
776
+0.02(+0.58%)
Mar 26, 2024
4.480
4.480
3.160
3.450
10,244
-0.25(-6.76%)
Mar 25, 2024
3.500
3.810
3.360
3.700
4,821
+0.20(+5.71%)
Mar 22, 2024
3.690
3.690
3.500
3.500
1,156
-0.34(-8.85%)
Mar 21, 2024
4.110
4.110
3.840
3.840
2,312
-0.15(-3.76%)
Mar 20, 2024
4.140
4.140
3.990
3.990
1,564
-0.06(-1.48%)
Mar 19, 2024
4.070
4.200
3.647
4.050
9,735
-0.45(-10.00%)
Mar 18, 2024
4.560
4.560
4.500
4.500
1,722
-0.12(-2.70%)
Mar 15, 2024
4.620
4.650
4.500
4.625
2,585
-0.26(-5.42%)
Mar 14, 2024
5.260
5.355
4.822
4.890
6,746
-0.72(-12.83%)
Mar 13, 2024
5.600
6.630
5.500
5.610
32,203
+1.11(+24.67%)
Mar 08, 2024
4.500
244
-0.48(-9.64%)
Mar 07, 2024
5.040
5.040
4.980
4.980
5,449
-0.79(-13.69%)
Mar 05, 2024
5.770
291
-0.23(-3.83%)
Mar 04, 2024
6.400
6.400
6.000
6.000
660
-0.54(-8.26%)
Mar 01, 2024
7.270
7.270
6.540
6.540
1,394
-0.21(-3.11%)
Feb 29, 2024
7.280
7.570
6.750
6.750
1,323
-0.31(-4.39%)
Feb 28, 2024
7.500
7.500
7.060
7.060
781
-0.21(-2.89%)
Feb 27, 2024
6.870
7.380
6.860
7.270
748
+0.12(+1.68%)
Feb 26, 2024
6.860
7.380
6.395
7.150
4,217
-0.42(-5.55%)
Feb 22, 2024
7.570
15
-0.22(-2.82%)
Feb 20, 2024
7.790
69
-0.21(-2.62%)
Feb 16, 2024
7.870
8.250
7.770
8.000
3,658
+0.50(+6.67%)
Feb 15, 2024
7.750
7.750
7.500
7.500
720
+0.04(+0.54%)
Feb 13, 2024
7.460
27
-0.04(-0.53%)
Feb 12, 2024
7.500
7.500
7.500
7.500
951
+0.07(+1.00%)
Feb 09, 2024
7.000
7.426
7.000
7.426
499
-0.38(-4.92%)
Feb 07, 2024
7.810
92
-0.11(-1.39%)
Feb 06, 2024
7.920
7.920
7.920
7.920
321
-0.09(-1.12%)
Feb 05, 2024
8.010
8.010
8.010
8.010
126
+0.11(+1.39%)
Feb 01, 2024
7.900
23
-0.01(-0.13%)
Jan 31, 2024
8.550
8.550
7.910
7.910
1,462
-0.19(-2.35%)
Jan 30, 2024
8.100
9.500
8.000
8.100
2,788
-0.05(-0.61%)
Jan 29, 2024
8.150
8.150
8.150
8.150
432
-0.05(-0.61%)
Jan 25, 2024
8.200
4
+0.04(+0.49%)
Jan 24, 2024
8.200
8.200
8.140
8.160
1,143
-0.84(-9.34%)
Jan 17, 2024
9.001
148
-1.04(-10.35%)
Jan 12, 2024
10.04
506
+0.28(+2.87%)
Jan 08, 2024
9.760
130
+0.91(+10.28%)
Jan 05, 2024
7.930
8.980
7.930
8.850
1,738
-1.65(-15.71%)
Dec 29, 2023
10.50
56
+1.24(+13.39%)
Dec 28, 2023
9.600
9.600
9.260
9.260
3,346
+0.04(+0.38%)
Dec 26, 2023
9.225
126
-0.52(-5.29%)
Dec 15, 2023
9.740
58
-0.22(-2.20%)
Dec 13, 2023
9.959
67
-0.43(-4.15%)
Dec 12, 2023
10.39
10.39
10.39
10.39
220
+0.01(+0.05%)
Dec 08, 2023
10.38
140
-0.04(-0.38%)
Dec 07, 2023
10.43
10.43
10.43
10.43
493
-0.08(-0.81%)
Dec 06, 2023
10.51
10.51
10.51
10.51
208
+0.01(+0.10%)
Dec 05, 2023
10.50
10.50
10.50
10.50
192
+0.00(+0.01%)
Dec 04, 2023
10.48
10.50
10.48
10.50
449
-0.34(-3.14%)
Nov 30, 2023
10.84
43
+0.04(+0.37%)
Nov 28, 2023
10.80
79
-1.20(-10.00%)
Nov 24, 2023
12.00
11
+0.09(+0.76%)
Nov 22, 2023
11.89
11.91
11.17
11.91
567
+0.41(+3.57%)
Nov 21, 2023
11.92
11.92
11.50
11.50
1,137
-0.50(-4.17%)
Nov 20, 2023
12.00
12.64
11.64
12.00
28,767
-1.21(-9.13%)
Nov 17, 2023
14.21
14.21
13.00
13.21
4,248
-1.59(-10.77%)
Nov 16, 2023
15.50
15.50
14.80
14.80
911
-0.20(-1.33%)
Nov 15, 2023
14.50
15.00
13.79
15.00
10,356
+1.50(+11.11%)
Nov 14, 2023
13.75
13.75
13.50
13.50
1,335
-1.40(-9.40%)
Nov 10, 2023
14.90
94
+0.40(+2.76%)
Nov 06, 2023
14.50
43
+0.47(+3.35%)
Nov 03, 2023
14.03
14.03
14.03
14.03
151
-0.09(-0.64%)
Nov 02, 2023
15.50
15.50
14.12
14.12
284
+0.08(+0.57%)
Nov 01, 2023
15.24
15.24
14.04
14.04
253
-1.89(-11.87%)
Oct 31, 2023
14.80
15.93
14.80
15.93
1,520
+0.27(+1.73%)
Oct 30, 2023
16.00
16.00
15.66
15.66
600
-0.64(-3.93%)
Oct 27, 2023
16.99
16.99
15.60
16.30
1,454
-0.70(-4.12%)
Oct 25, 2023
17.00
17
-0.34(-1.96%)
Oct 24, 2023
17.34
17.34
17.34
17.34
188
+0.33(+1.94%)
Oct 23, 2023
17.99
18.00
17.01
17.01
1,146
-0.65(-3.68%)
Oct 20, 2023
17.66
17.66
17.66
17.66
380
+0.20(+1.14%)
Oct 19, 2023
17.50
18.00
17.46
17.46
6,296
+0.46(+2.71%)
Oct 18, 2023
17.15
17.15
17.00
17.00
2,185
+0.00(+0.00%)
Oct 17, 2023
16.40
17.00
16.40
17.00
6,874
+0.90(+5.59%)
Oct 16, 2023
16.10
16.10
16.10
16.10
139
+0.10(+0.63%)
Oct 12, 2023
16.00
7
-0.50(-3.03%)
Oct 11, 2023
16.50
16.50
16.50
16.50
754
-0.48(-2.83%)
Oct 10, 2023
15.79
17.23
15.79
16.98
7,860
+0.73(+4.49%)
Oct 09, 2023
14.80
16.25
14.80
16.25
1,448
-1.35(-7.67%)
Oct 06, 2023
16.30
17.60
16.30
17.60
574
+1.35(+8.31%)
Oct 05, 2023
18.00
18.00
16.10
16.25
2,643
-0.75(-4.41%)
Oct 04, 2023
15.76
17.00
15.25
17.00
3,277
+1.30(+8.28%)
Oct 03, 2023
15.70
15.70
15.70
15.70
205
+0.33(+2.12%)
Oct 02, 2023
16.00
16.00
15.37
15.37
357
+1.12(+7.89%)
Sep 28, 2023
14.25
110
-0.75(-5.00%)
Sep 27, 2023
15.00
15.00
15.00
15.00
258
+0.04(+0.27%)
Sep 26, 2023
13.96
15.00
13.96
14.96
639
+0.96(+6.86%)
Sep 25, 2023
14.11
14.11
14.00
14.00
712
-0.62(-4.24%)
Sep 22, 2023
14.30
14.62
13.93
14.62
2,262
+0.52(+3.69%)
Sep 21, 2023
14.18
15.09
14.02
14.10
4,901
-0.08(-0.56%)
Sep 20, 2023
12.01
15.00
12.01
14.18
8,488
+1.78(+14.35%)
Sep 19, 2023
12.00
12.40
12.00
12.40
837
-0.28(-2.21%)
Sep 18, 2023
12.67
12.68
12.67
12.68
294
+0.11(+0.88%)
Sep 15, 2023
12.41
13.07
12.41
12.57
1,404
+0.39(+3.20%)
Sep 14, 2023
13.00
13.50
10.70
12.18
5,588
-2.71(-18.20%)
Sep 01, 2023
14.89
81
-1.61(-9.76%)
Aug 31, 2023
14.70
17.00
14.65
16.50
6,323
+1.30(+8.55%)
Aug 30, 2023
16.26
16.51
15.20
15.20
1,161
-1.02(-6.29%)
Aug 29, 2023
16.03
16.28
16.00
16.22
925
-0.34(-2.05%)
Aug 28, 2023
14.90
16.56
14.90
16.56
2,493
+1.56(+10.40%)
Aug 25, 2023
16.31
16.31
15.00
15.00
1,055
-1.02(-6.37%)
Aug 24, 2023
15.90
16.50
15.90
16.02
1,639
-0.21(-1.29%)
Aug 23, 2023
16.47
16.70
16.23
16.23
3,711
-1.77(-9.83%)
Aug 22, 2023
14.89
18.00
14.89
18.00
10,471
+4.00(+28.57%)
Aug 21, 2023
13.18
14.32
13.18
14.00
1,207
+1.30(+10.24%)
Aug 18, 2023
12.00
12.70
12.00
12.70
1,064
+0.10(+0.79%)
Aug 17, 2023
12.92
12.92
12.60
12.60
332
-1.68(-11.76%)
Aug 15, 2023
14.28
24
-0.72(-4.80%)
Aug 10, 2023
15.00
113
+2.00(+15.38%)
Aug 09, 2023
13.00
13.00
13.00
13.00
401
-1.00(-7.14%)
Aug 08, 2023
15.40
15.40
14.00
14.00
1,618
-1.80(-11.39%)
Aug 07, 2023
16.62
16.91
15.65
15.80
7,568
-0.98(-5.84%)
Aug 04, 2023
16.36
16.78
16.25
16.78
1,991
+0.68(+4.22%)
Aug 03, 2023
17.70
17.70
16.10
16.10
6,799
-1.90(-10.56%)
Aug 02, 2023
18.70
19.20
18.00
18.00
3,850
-0.49(-2.65%)
Aug 01, 2023
18.49
19.04
18.49
18.49
899
-0.18(-0.96%)
Jul 28, 2023
18.67
67
+1.22(+6.99%)
Jul 26, 2023
17.45
14
+1.16(+7.10%)
Jul 25, 2023
18.10
18.10
16.29
16.29
1,858
-2.21(-11.93%)
Jul 24, 2023
18.50
18.50
18.50
18.50
803
-1.50(-7.50%)
Jul 20, 2023
20.00
441
-1.49(-6.93%)
Jul 17, 2023
21.49
227
-0.34(-1.56%)
Jul 13, 2023
21.83
18
-0.17(-0.77%)
Jul 10, 2023
22.00
142
-1.04(-4.51%)
Jun 28, 2023
23.04
15
-0.84(-3.50%)
Jun 27, 2023
25.00
25.00
22.80
23.88
11,308
-1.27(-5.03%)
Jun 26, 2023
23.97
29.55
23.95
25.14
6,447
+1.64(+6.98%)
Jun 20, 2023
23.50
40
-0.42(-1.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.