Stockscreener 앱 받기
5.545
0.09%
0.005
시간 외 거래:
5.55
0.005
+0.09%
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $5.80 | $5.40 | $0.401 | 7,311.0 | +0.09% |
| 2024-09-27 | $5.93 | $5.50 | $0.43 | 10,175.0 | -7.05% |
| 2024-09-26 | $6.00 | $5.49 | $0.51 | 24,009.0 | +6.14% |
| 2024-09-25 | $6.44 | $5.50 | $0.9398 | 79,231.0 | -3.69% |
| 2024-09-24 | $6.03 | $5.56 | $0.4692 | 10,840.0 | +0.52% |
| 2024-09-23 | $6.34 | $5.80 | $0.54 | 4,823.0 | -7.72% |
| 2024-09-20 | $6.36 | $5.92 | $0.4461 | 4,944.0 | -0.71% |
| 2024-09-19 | $6.70 | $6.33 | $0.37 | 18,828.0 | -2.76% |
| 2024-09-18 | $6.94 | $6.22 | $0.7199 | 12,663.0 | -5.65% |
| 2024-09-17 | $7.24 | $5.56 | $1.68 | 27,378.0 | +27.07% |
| 2024-09-16 | $5.70 | $5.24 | $0.455 | 8,539.0 | +0.56% |
| 2024-09-13 | $5.79 | $5.05 | $0.74 | 26,386.0 | -3.57% |
| 2024-09-12 | $6.49 | $5.60 | $0.8899 | 23,673.0 | -8.50% |
| 2024-09-11 | $6.51 | $5.85 | $0.665 | 43,007.0 | -3.01% |
| 2024-09-10 | $6.57 | $6.03 | $0.54 | 38,115.0 | -0.32% |
| 2024-09-09 | $6.43 | $5.52 | $0.91 | 34,783.0 | -5.38% |
| 2024-09-06 | $6.95 | $6.60 | $0.35 | 8,569.0 | -7.16% |
| 2024-09-05 | $7.35 | $6.71 | $0.64 | 15,889.0 | -2.95% |
| 2024-09-04 | $7.68 | $6.60 | $1.08 | 17,576.0 | +13.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $7.85 | $5.05 | $2.80 | 449,838.0 | -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% |
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.82 | $27.55 | $6.27 | 25,350.0 | -10.03% |
| 2022-11 | $32.59 | $23.13 | $9.46 | 39,112.0 | +12.56% |
| 2022-10 | $31.40 | $26.55 | $4.85 | 2,330.0 | -13.40% |
| 2022-09 | $34.00 | $0.00 | $34.00 | 22,011.0 | +3.58% |
| 2022-08 | $34.00 | $26.12 | $7.88 | 39,780.0 | -4.05% |
| 2022-07 | $43.14 | $29.25 | $13.89 | 144,055.0 | -7.54% |
| 2022-06 | $48.29 | $28.57 | $19.72 | 435,292.0 | +14.89% |
| 2022-05 | $31.00 | $21.75 | $9.25 | 326,759.0 | +34.46% |
| 2022-04 | $26.55 | $20.54 | $6.01 | 493,454.0 | +4.67% |
| 2022-03 | $36.52 | $20.80 | $15.72 | 387,877.0 | -40.90% |
| 2022-02 | $40.00 | $32.17 | $7.83 | 152,497.0 | +3.46% |
| 2022-01 | $38.50 | $23.08 | $15.42 | 593,792.0 | +9.89% |
2.23%
0.18%
자본화:
|
볼륨(24시간):