Stockscreener 앱 받기
609.10
18.57%
-138.89
시장 영업 전:
665.00
55.90
+9.18%
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $759.8 | $590.0 | $169.8 | 35,594.0 | -18.57% |
| 2025-06-02 | $950.0 | $718.0 | $232.0 | 33,027.0 | -14.71% |
| 2025-05-30 | $950.0 | $789.5 | $160.5 | 35,381.0 | +18.36% |
| 2025-05-29 | $824.4 | $524.2 | $300.2 | 49,890.0 | +42.50% |
| 2025-05-28 | $522.0 | $476.8 | $45.19 | 24,796.0 | +3.66% |
| 2025-05-27 | $550.0 | $480.0 | $70.00 | 33,010.0 | -10.42% |
| 2025-05-23 | $560.0 | $423.9 | $136.1 | 33,833.0 | +26.84% |
| 2025-05-22 | $459.5 | $420.3 | $39.17 | 18,690.0 | +6.39% |
| 2025-05-21 | $489.0 | $400.0 | $88.97 | 36,044.0 | -7.69% |
| 2025-05-20 | $465.0 | $330.8 | $134.2 | 54,369.0 | +27.71% |
| 2025-05-19 | $407.9 | $300.0 | $107.9 | 48,977.0 | -10.43% |
| 2025-05-16 | $474.2 | $388.0 | $86.19 | 35,091.0 | -2.24% |
| 2025-05-15 | $420.0 | $360.0 | $60.01 | 42,489.0 | +17.20% |
| 2025-05-14 | $420.0 | $313.0 | $107.0 | 45,073.0 | +9.86% |
| 2025-05-13 | $550.0 | $234.0 | $316.0 | 124,685.0 | -33.58% |
| 2025-05-12 | $530.4 | $366.5 | $163.9 | 134,459.0 | +28.42% |
| 2025-05-09 | $380.0 | $232.9 | $147.1 | 120,650.0 | +72.65% |
| 2025-05-08 | $268.7 | $201.2 | $67.51 | 128,972.0 | +11.58% |
| 2025-05-07 | $206.2 | $149.5 | $56.67 | 200,251.0 | +25.82% |
| 2025-05-06 | $250.0 | $99.64 | $150.4 | 507,151.0 | +62.58% |
Regencell Bioscience Holdings Ltd 주식 (RGC) 연도별 가격 이력
이 심층 분석에서는 Regencell Bioscience Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regencell Bioscience Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $950.0 | $590.0 | $360.0 | 104,215.0 | -30.55% |
| 2025-05 | $950.0 | $54.00 | $896.0 | 2,056,489.0 | +1,362% |
| 2025-04 | $64.42 | $22.00 | $42.42 | 1,950,129.0 | +88.21% |
| 2025-03 | $69.00 | $3.99 | $65.01 | 38,509,627.0 | +593.04% |
| 2025-02 | $5.31 | $3.53 | $1.78 | 197,021.0 | +21.05% |
| 2025-01 | $7.31 | $3.61 | $3.70 | 630,576.0 | -23.08% |
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.60 | $4.72 | $1.88 | 546,584.0 | -23.73% |
| 2024-11 | $8.80 | $5.59 | $3.21 | 1,641,459.0 | -4.24% |
| 2024-10 | $12.50 | $4.18 | $8.32 | 4,777,003.0 | +19.03% |
| 2024-09 | $7.85 | $5.05 | $2.80 | 442,527.0 | -23.31% |
| 2024-08 | $16.00 | $6.34 | $9.66 | 5,941,133.0 | -24.92% |
| 2024-07 | $32.44 | $3.03 | $29.41 | 5,880,318.0 | +186.61% |
| 2024-06 | $4.96 | $3.35 | $1.61 | 20,050.0 | -28.51% |
| 2024-05 | $6.69 | $4.51 | $2.18 | 30,910.0 | -10.82% |
| 2024-04 | $8.60 | $3.48 | $5.12 | 102,394.0 | +17.11% |
| 2024-03 | $7.27 | $3.16 | $4.11 | 142,880.0 | -33.33% |
| 2024-02 | $8.40 | $6.39 | $2.01 | 17,062.0 | -14.66% |
| 2024-01 | $10.04 | $7.91 | $2.13 | 11,641.0 | -24.67% |
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.51 | $9.22 | $1.29 | 9,007.0 | -3.14% |
| 2023-11 | $15.50 | $10.80 | $4.70 | 50,799.0 | -31.96% |
| 2023-10 | $18.00 | $14.80 | $3.20 | 40,042.0 | +11.80% |
| 2023-09 | $17.04 | $10.70 | $6.34 | 31,940.0 | -13.64% |
| 2023-08 | $19.20 | $12.00 | $7.20 | 54,519.0 | -11.62% |
| 2023-07 | $22.20 | $16.29 | $5.90 | 9,146.0 | -18.97% |
| 2023-06 | $30.49 | $21.28 | $9.21 | 40,125.0 | +6.32% |
| 2023-05 | $29.13 | $21.67 | $7.46 | 12,319.0 | -19.11% |
| 2023-04 | $31.30 | $25.99 | $5.31 | 24,495.0 | +3.52% |
| 2023-03 | $29.95 | $25.23 | $4.72 | 5,983.0 | -6.57% |
| 2023-02 | $32.41 | $23.25 | $9.16 | 22,769.0 | -3.82% |
| 2023-01 | $32.89 | $26.80 | $6.09 | 18,879.0 | +3.26% |
0.23%
0.54%
자본화:
|
볼륨(24시간):