Stockscreener 앱 받기
14.40
0.69%
-0.10
시간 외 거래:
14.38
-0.02
-0.14%
Regencell Bioscience Holdings Ltd 주식 (RGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-11 | $16.31 | $13.92 | $2.39 | 1,258,621.0 | -10.96% |
| 2025-07-10 | $18.83 | $16.27 | $2.56 | 1,058,604.0 | -4.80% |
| 2025-07-09 | $19.71 | $16.80 | $2.91 | 1,443,535.0 | -9.89% |
| 2025-07-08 | $21.30 | $18.80 | $2.50 | 2,570,345.0 | +4.77% |
| 2025-07-07 | $30.00 | $18.20 | $11.80 | 5,663,918.0 | -19.83% |
| 2025-07-03 | $28.00 | $10.91 | $17.09 | 18,796,057.0 | +121.91% |
| 2025-07-02 | $14.12 | $9.39 | $4.73 | 1,671,838.0 | -29.04% |
| 2025-07-01 | $16.42 | $14.47 | $1.95 | 479,490.0 | -14.32% |
| 2025-06-30 | $17.85 | $15.11 | $2.74 | 799,955.0 | -2.07% |
| 2025-06-27 | $19.96 | $15.60 | $4.36 | 940,305.0 | -13.82% |
| 2025-06-26 | $22.92 | $19.21 | $3.71 | 979,038.0 | -7.09% |
| 2025-06-25 | $26.00 | $17.00 | $9.00 | 2,030,352.0 | -5.32% |
| 2025-06-24 | $34.58 | $21.69 | $12.89 | 2,456,439.0 | -3.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.00 | $9.39 | $20.61 | 38,841,930.0 | -15.49% |
| 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% |
1.97%
0.68%
자본화:
|
볼륨(24시간):