Stockscreener 앱 받기
13.97
5.99%
0.79
시장 영업 전:
13.87
-0.10
-0.72%
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.10 | $13.30 | $0.80 | 288,504.0 | +5.99% |
| 2025-08-07 | $13.86 | $13.06 | $0.80 | 390,074.0 | +4.60% |
| 2025-08-06 | $14.26 | $12.60 | $1.66 | 390,948.0 | -6.39% |
| 2025-08-05 | $13.75 | $13.01 | $0.739 | 185,309.0 | -2.18% |
| 2025-08-04 | $13.77 | $12.90 | $0.868 | 230,855.0 | +6.09% |
| 2025-08-01 | $13.45 | $12.76 | $0.6899 | 367,208.0 | -1.74% |
| 2025-07-31 | $14.60 | $13.20 | $1.40 | 314,341.0 | -8.52% |
| 2025-07-30 | $14.80 | $13.11 | $1.69 | 449,775.0 | +3.89% |
| 2025-07-29 | $14.19 | $13.40 | $0.7906 | 369,401.0 | +0.65% |
| 2025-07-28 | $15.05 | $13.80 | $1.25 | 418,234.0 | -8.31% |
| 2025-07-25 | $15.30 | $14.67 | $0.63 | 277,773.0 | -0.86% |
| 2025-07-24 | $15.37 | $14.56 | $0.81 | 502,122.0 | +2.64% |
| 2025-07-23 | $14.84 | $14.58 | $0.26 | 150,027.0 | +8.19% |
| 2025-07-22 | $14.29 | $13.51 | $0.78 | 403,890.0 | -5.07% |
| 2025-07-21 | $14.40 | $13.65 | $0.75 | 498,382.0 | -0.69% |
| 2025-07-18 | $15.60 | $14.15 | $1.45 | 638,888.0 | -2.42% |
| 2025-07-17 | $16.68 | $14.33 | $2.35 | 1,045,872.0 | -2.81% |
| 2025-07-16 | $15.30 | $14.05 | $1.25 | 1,341,673.0 | +11.61% |
| 2025-07-15 | $15.15 | $13.67 | $1.48 | 806,052.0 | -6.68% |
| 2025-07-14 | $15.84 | $13.54 | $2.30 | 1,070,273.0 | -0.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.26 | $12.60 | $1.66 | 2,141,402.0 | +5.83% |
| 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% |
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% |
0.43%
0.47%
자본화:
|
볼륨(24시간):