Stockscreener 앱 받기
6.32
5.51%
0.33
시간 외 거래:
6.32
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $6.32 | $5.81 | $0.5067 | 107,921.0 | +5.51% |
| 2024-11-27 | $6.16 | $5.72 | $0.44 | 13,037.0 | -1.80% |
| 2024-11-26 | $6.31 | $5.90 | $0.41 | 42,840.0 | +3.30% |
| 2024-11-25 | $6.30 | $5.75 | $0.55 | 57,967.0 | +0.60% |
| 2024-11-22 | $6.03 | $5.59 | $0.44 | 85,568.0 | +3.89% |
| 2024-11-21 | $6.08 | $5.60 | $0.4828 | 23,840.0 | -0.88% |
| 2024-11-20 | $6.65 | $5.69 | $0.96 | 89,266.0 | -12.04% |
| 2024-11-19 | $6.71 | $5.78 | $0.93 | 132,678.0 | -1.82% |
| 2024-11-18 | $6.60 | $5.75 | $0.85 | 217,913.0 | +7.67% |
| 2024-11-15 | $6.29 | $5.69 | $0.60 | 31,514.0 | +0.49% |
| 2024-11-14 | $6.51 | $5.75 | $0.76 | 55,232.0 | -3.17% |
| 2024-11-13 | $6.71 | $5.84 | $0.87 | 88,134.0 | -0.47% |
| 2024-11-12 | $6.52 | $6.18 | $0.34 | 35,730.0 | +4.11% |
| 2024-11-11 | $7.37 | $6.08 | $1.29 | 59,921.0 | -12.14% |
| 2024-11-08 | $8.61 | $6.59 | $2.02 | 195,295.0 | -4.55% |
| 2024-11-07 | $7.42 | $6.93 | $0.49 | 17,805.0 | +4.62% |
| 2024-11-06 | $8.03 | $6.66 | $1.37 | 21,492.0 | -10.93% |
| 2024-11-05 | $8.20 | $7.54 | $0.66 | 20,023.0 | -4.19% |
| 2024-11-04 | $8.56 | $6.93 | $1.63 | 67,386.0 | +0.37% |
| 2024-11-01 | $8.80 | $6.40 | $2.40 | 277,897.0 | +22.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.80 | $5.59 | $3.21 | 1,749,380.0 | -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% |
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% |
1.11%
0.61%
자본화:
|
볼륨(24시간):