Stockscreener 앱 받기
5.41
0.92%
-0.05
시간 외 거래:
5.77
0.36
+6.65%
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $5.75 | $5.24 | $0.5099 | 191,414.0 | -0.92% |
| 2026-08-06 | $5.96 | $5.40 | $0.56 | 168,305.0 | -6.98% |
| 2026-08-05 | $6.23 | $5.66 | $0.568 | 299,619.0 | -2.98% |
| 2026-08-04 | $6.40 | $5.90 | $0.50 | 228,913.0 | -1.31% |
| 2026-08-03 | $6.75 | $5.96 | $0.795 | 292,282.0 | -0.81% |
| 2026-07-31 | $6.20 | $5.63 | $0.5725 | 191,382.0 | +4.04% |
| 2026-07-30 | $6.15 | $5.59 | $0.56 | 174,693.0 | +5.13% |
| 2026-07-29 | $6.35 | $5.58 | $0.765 | 172,689.0 | -5.36% |
| 2026-07-28 | $6.08 | $5.33 | $0.75 | 163,201.0 | +2.40% |
| 2026-07-27 | $6.20 | $5.63 | $0.5686 | 201,969.0 | +1.92% |
| 2026-07-24 | $5.82 | $5.33 | $0.49 | 161,321.0 | +1.78% |
| 2026-07-23 | $5.99 | $5.57 | $0.4208 | 156,146.0 | -6.02% |
| 2026-07-22 | $6.20 | $5.56 | $0.64 | 284,135.0 | -1.32% |
| 2026-07-21 | $6.30 | $5.16 | $1.14 | 571,802.0 | +18.82% |
| 2026-07-20 | $5.31 | $4.92 | $0.39 | 148,696.0 | +1.59% |
| 2026-07-17 | $5.12 | $4.51 | $0.61 | 149,152.0 | +5.02% |
| 2026-07-16 | $5.21 | $4.67 | $0.5393 | 293,805.0 | -6.73% |
| 2026-07-15 | $5.72 | $5.05 | $0.67 | 312,119.0 | -9.29% |
| 2026-07-14 | $5.72 | $4.93 | $0.79 | 445,924.0 | +11.88% |
| 2026-07-13 | $5.99 | $4.92 | $1.07 | 472,121.0 | -14.12% |
| 2026-07-10 | $6.13 | $5.75 | $0.38 | 351,730.0 | -3.13% |
| 2026-07-09 | $6.89 | $5.85 | $1.04 | 594,196.0 | -6.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.75 | $5.24 | $1.51 | 1,371,947.0 | -12.46% |
| 2026-07 | $8.78 | $4.51 | $4.27 | 10,736,084.0 | +1.48% |
| 2026-06 | $25.14 | $5.80 | $19.34 | 4,798,068.0 | -74.52% |
| 2026-05 | $32.00 | $23.09 | $8.91 | 2,060,987.0 | -18.21% |
| 2026-04 | $40.00 | $25.08 | $14.92 | 3,495,284.0 | +14.90% |
| 2026-03 | $29.50 | $20.00 | $9.50 | 2,740,390.0 | -3.05% |
| 2026-02 | $35.70 | $24.50 | $11.20 | 2,593,067.0 | +4.96% |
| 2026-01 | $69.00 | $20.50 | $48.50 | 19,464,735.0 | +19.00% |
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.42 | $10.50 | $15.92 | 6,861,376.0 | +98.61% |
| 2025-11 | $16.89 | $10.33 | $6.56 | 2,504,841.0 | -30.75% |
| 2025-10 | $21.75 | $15.05 | $6.70 | 4,416,882.0 | +7.77% |
| 2025-09 | $16.39 | $12.01 | $4.38 | 4,556,763.0 | +9.96% |
| 2025-08 | $16.69 | $12.12 | $4.57 | 5,984,713.0 | +6.44% |
| 2025-07 | $30.00 | $9.39 | $20.61 | 41,229,111.0 | -22.54% |
| 2025-06 | $950.0 | $15.11 | $934.9 | 21,348,414.0 | -98.06% |
| 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% |
1.65%
8.60%
자본화:
|
볼륨(24시간):