XNAS
Datos históricos de Regencell Bioscience Holdings Limited
Regencell Bioscience Holdings Limited · RGC
$7.30
▼ -0.05 (-0.68%)
Última operación · 10/10/2026, 17:19:18 UTC
- Variación en el periodo
- −56.28%
- Máximo
- US$69.00
- 8 de enero de 2026
- Mínimo
- US$4.51
- 17 de julio de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.73 | 7.75 | 7.28 | 7.35 | −3.67% | 118,724.666 |
| 8 oct 2026 | 7.06 | 7.96 | 7.06 | 7.63 | +7.31% | 228,503.552 |
| 7 oct 2026 | 7.35 | 7.35 | 7.01 | 7.11 | −3.27% | 109,910.398 |
| 6 oct 2026 | 7.22 | 7.92 | 6.85 | 7.35 | +1.52% | 301,267.179 |
| 5 oct 2026 | 6.72 | 7.40 | 6.46 | 7.24 | +6.16% | 307,532.586 |
| 2 oct 2026 | 6.37 | 7.39 | 6.22 | 6.82 | +7.74% | 429,398.884 |
| 1 oct 2026 | 6.30 | 6.43 | 6.12 | 6.33 | +1.77% | 67,930.161 |
| 30 sep 2026 | 6.24 | 6.25 | 6.14 | 6.22 | +0.32% | 56,128.567 |
| 29 sep 2026 | 6.11 | 6.30 | 6.07 | 6.20 | 0.00% | 54,573.5 |
| 28 sep 2026 | 6.15 | 6.30 | 6.05 | 6.20 | +0.49% | 76,161.504 |
| 25 sep 2026 | 6.25 | 6.25 | 6.06 | 6.17 | 0.00% | 51,952.121 |
| 24 sep 2026 | 6.08 | 6.26 | 5.91 | 6.17 | +3.18% | 91,485.33 |
| 23 sep 2026 | 6.14 | 6.16 | 5.92 | 5.98 | −4.01% | 134,461.694 |
| 22 sep 2026 | 5.90 | 6.40 | 5.86 | 6.23 | +5.24% | 126,388.615 |
| 21 sep 2026 | 5.74 | 6.05 | 5.66 | 5.92 | +2.25% | 113,556.853 |
| 18 sep 2026 | 6.00 | 6.10 | 5.75 | 5.79 | −2.85% | 94,300.142 |
| 17 sep 2026 | 5.75 | 5.98 | 5.60 | 5.96 | +4.93% | 72,997.308 |
| 16 sep 2026 | 5.62 | 5.73 | 5.48 | 5.68 | +1.43% | 127,997.311 |
| 15 sep 2026 | 5.77 | 5.77 | 5.49 | 5.60 | −2.44% | 71,952.23 |
| 14 sep 2026 | 5.63 | 5.84 | 5.63 | 5.74 | +1.77% | 73,027.572 |
| 11 sep 2026 | 5.84 | 5.84 | 5.55 | 5.64 | +0.09% | 102,327.296 |
| 10 sep 2026 | 5.95 | 6.20 | 5.56 | 5.64 | −3.68% | 203,556.4 |
| 9 sep 2026 | 6.72 | 6.74 | 5.72 | 5.85 | −14.22% | 292,580.669 |
| 8 sep 2026 | 6.91 | 7.14 | 6.42 | 6.82 | −1.02% | 316,681.559 |
| 4 sep 2026 | 6.43 | 7.65 | 6.35 | 6.89 | +6.33% | 659,354.435 |
| 3 sep 2026 | 6.32 | 6.90 | 5.93 | 6.48 | +2.69% | 416,489.121 |
| 2 sep 2026 | 5.44 | 6.60 | 5.44 | 6.31 | +14.73% | 373,685.525 |
| 1 sep 2026 | 5.38 | 5.51 | 5.18 | 5.50 | −0.18% | 102,532.87 |
| 31 ago 2026 | 5.50 | 5.54 | 5.43 | 5.51 | +0.18% | 40,321.794 |
| 28 ago 2026 | 5.50 | 5.70 | 5.44 | 5.50 | −0.36% | 73,414.387 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.