RGC
REGENCELL (RGC)
NASDAQ
$5.71+$0.07 (+1.15%)
Price as of Sep 11, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • -61.63%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +12.35%
    Low Price$5.24
    High Price$6.89
  • 3 Months
    -71.36%
    Low Price$4.78
    High Price$17.09
  • 1 Year
    -61.63%
    Low Price$4.78
    High Price$52.88
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
5.84
5.84
5.55
5.64
+0.09%
102,327
09/10/2026
5.95
6.20
5.56
5.64
-3.68%
203,556
09/09/2026
6.72
6.74
5.72
5.85
-14.22%
292,580
09/08/2026
6.91
7.14
6.42
6.82
-1.02%
316,528
09/04/2026
6.43
7.65
6.35
6.89
+6.33%
659,354
09/03/2026
6.32
6.90
5.93
6.48
+2.69%
416,489
09/02/2026
5.44
6.60
5.44
6.31
+14.73%
373,685
09/01/2026
5.38
5.51
5.18
5.50
-0.18%
102,532
08/31/2026
5.50
5.54
5.43
5.51
+0.18%
40,319
08/28/2026
5.50
5.70
5.44
5.50
-0.36%
73,414
08/27/2026
5.52
5.63
5.43
5.52
+0.36%
73,864
08/26/2026
5.53
5.58
5.40
5.50
-0.72%
61,584
08/25/2026
5.39
5.55
5.17
5.54
+4.73%
79,375
08/24/2026
5.30
5.35
5.16
5.29
-0.19%
150,448
08/21/2026
5.44
5.50
5.22
5.30
-2.57%
153,533
08/20/2026
5.76
6.06
5.37
5.44
-6.37%
140,989
08/19/2026
5.42
6.14
5.42
5.81
+6.41%
256,129
08/18/2026
5.32
5.54
5.22
5.46
+2.06%
88,750
08/17/2026
5.40
5.55
5.10
5.35
-1.83%
185,226
08/14/2026
5.24
5.55
5.10
5.45
+4.01%
132,281
08/13/2026
5.08
5.37
5.06
5.24
+3.56%
166,471
08/12/2026
5.10
5.35
5.02
5.06
+0.80%
187,331
08/11/2026
5.33
5.36
4.91
5.02
-4.92%
235,596
08/10/2026
5.52
5.68
5.20
5.28
-2.40%
204,026
08/07/2026
5.48
5.75
5.24
5.41
-0.92%
191,881
08/06/2026
5.96
5.96
5.40
5.46
-6.98%
169,984
08/05/2026
6.01
6.23
5.66
5.87
-2.98%
301,180
08/04/2026
6.31
6.40
5.90
6.05
-1.31%
231,890
08/03/2026
6.06
6.75
5.96
6.13
-0.81%
293,361
07/31/2026
5.93
6.20
5.63
6.18
+4.04%
191,793
07/30/2026
5.76
6.15
5.59
5.94
+5.13%
175,465
07/29/2026
5.97
6.35
5.59
5.65
-5.36%
174,453
07/28/2026
5.67
6.08
5.33
5.97
+2.40%
164,102
07/27/2026
5.72
6.20
5.63
5.83
+1.92%
202,328
07/24/2026
5.63
5.82
5.33
5.72
+1.78%
162,163
07/23/2026
5.94
5.99
5.57
5.62
-6.02%
156,746
07/22/2026
6.00
6.20
5.56
5.98
-1.32%
285,829
07/21/2026
5.23
6.30
5.16
6.06
+18.82%
582,148
07/20/2026
5.00
5.31
4.92
5.10
+1.59%
149,186
07/17/2026
4.66
5.12
4.51
5.02
+5.02%
152,744
07/16/2026
5.17
5.21
4.67
4.78
-6.73%
301,531
07/15/2026
5.60
5.72
5.05
5.13
-9.29%
316,245
07/14/2026
5.11
5.72
4.93
5.65
+11.88%
449,479
07/13/2026
5.99
5.99
4.92
5.05
-14.12%
476,169
07/10/2026
6.00
6.13
5.75
5.88
-3.13%
352,501
07/09/2026
6.41
6.89
5.85
6.07
-6.47%
600,559
07/08/2026
5.82
7.69
5.80
6.49
+9.08%
1,460,228
07/07/2026
5.60
6.10
5.17
5.95
+6.06%
417,079
07/06/2026
6.36
6.63
5.60
5.61
-11.93%
572,541
07/02/2026
8.09
8.20
6.32
6.37
-20.67%
940,500
07/01/2026
6.09
8.78
6.00
8.03
+31.86%
2,566,569
06/30/2026
6.01
6.88
5.80
6.09
-1.62%
447,700
06/29/2026
6.73
7.33
5.93
6.19
-4.48%
400,024
06/26/2026
7.34
7.50
5.80
6.48
-13.48%
497,537
06/25/2026
8.64
8.70
7.17
7.49
-12.50%
418,272
06/24/2026
10.63
11.00
8.55
8.56
-22.74%
473,795
06/23/2026
10.67
12.00
10.48
11.08
+5.42%
261,677
06/22/2026
12.11
14.66
10.15
10.51
-12.49%
538,020
06/18/2026
14.55
14.85
11.89
12.01
-18.96%
380,694
06/17/2026
16.80
17.01
14.27
14.82
-11.42%
198,315
06/16/2026
16.97
17.92
15.30
16.73
-2.11%
157,403
06/15/2026
18.83
19.90
17.00
17.09
-9.24%
154,965
06/12/2026
19.70
20.51
18.59
18.83
-4.37%
85,839
06/11/2026
20.49
20.70
18.80
19.69
-3.72%
92,639
06/10/2026
20.01
21.00
19.50
20.45
+0.69%
52,473
06/09/2026
21.35
21.92
19.10
20.31
-5.05%
94,112
06/08/2026
21.23
21.98
20.40
21.39
+7.00%
123,905
06/05/2026
22.50
22.50
19.70
19.99
-9.79%
101,882
06/04/2026
23.66
23.96
21.80
22.16
-6.69%
113,343
06/03/2026
23.46
25.14
23.25
23.75
+2.59%
95,492
06/02/2026
24.10
24.13
23.15
23.15
-4.22%
77,943
06/01/2026
23.85
24.76
23.60
24.17
+1.13%
73,369
05/29/2026
24.18
24.43
23.71
23.90
-0.87%
70,458
05/28/2026
23.70
25.00
23.69
24.11
+1.69%
66,328
05/27/2026
24.10
24.27
23.09
23.71
-2.47%
138,017
05/26/2026
25.89
27.50
24.00
24.31
-5.78%
179,571
05/22/2026
27.01
28.10
25.70
25.80
-4.44%
143,746
05/21/2026
27.93
28.37
27.00
27.00
-1.42%
43,729
05/20/2026
27.00
28.19
27.00
27.39
+1.44%
46,607
05/19/2026
27.55
28.09
26.88
27.00
-2.84%
97,592
05/18/2026
28.30
29.60
27.28
27.79
-2.76%
55,166
05/15/2026
26.51
30.00
26.51
28.58
+6.21%
119,751
05/14/2026
27.50
27.50
26.21
26.91
-1.50%
41,909
05/13/2026
26.69
29.10
26.69
27.32
+3.68%
78,271
05/12/2026
27.71
27.71
25.50
26.35
-3.59%
165,900
05/11/2026
29.29
29.29
27.33
27.33
-6.66%
109,564
05/08/2026
31.06
31.90
28.32
29.28
-6.96%
96,043
05/08/2026
-$1.08 Earnings
05/07/2026
27.50
32.00
27.40
31.47
+14.06%
370,266
05/06/2026
27.50
28.10
27.27
27.59
+1.17%
59,588
05/05/2026
28.00
28.30
26.95
27.27
-0.33%
66,466
05/04/2026
28.75
29.76
27.30
27.36
-6.04%
65,979
05/01/2026
29.93
29.93
28.28
29.12
-0.34%
60,864
04/30/2026
29.38
30.82
29.00
29.22
+0.93%
69,576
04/29/2026
28.70
29.50
28.50
28.95
-0.34%
63,957
04/28/2026
28.52
30.00
28.12
29.05
-0.51%
88,731
04/27/2026
27.50
29.80
26.51
29.20
+6.22%
161,813
04/24/2026
28.70
28.88
27.00
27.49
-2.90%
62,209
04/23/2026
29.48
29.48
27.57
28.31
-3.35%
79,841
04/22/2026
28.52
30.00
27.25
29.29
+3.13%
139,555