Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regencell Bioscience Holdings Ltd (NQ: RGC )

4.700 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2024 4.700 26 -0.31(-6.19%)
May 24, 2024 5.010 110 +0.01(+0.20%)
May 23, 2024 5.000 5.070 5.000 5.000 2,427 -0.46(-8.42%)
May 22, 2024 5.460 5.460 5.460 5.460 384 -0.01(-0.18%)
May 21, 2024 4.650 5.470 4.650 5.470 981 +0.41(+8.10%)
May 20, 2024 4.700 5.380 4.700 5.060 2,250 -0.15(-2.88%)
May 17, 2024 4.641 5.220 4.641 5.210 7,059 +0.00(+0.04%)
May 15, 2024 5.208 335 +0.13(+2.53%)
May 14, 2024 5.010 5.079 5.010 5.079 848 -0.42(-7.65%)
May 13, 2024 5.040 5.940 5.040 5.500 1,242 -0.06(-1.08%)
May 09, 2024 5.560 339 -0.66(-10.61%)
May 08, 2024 6.690 6.690 6.220 6.220 2,116 +0.24(+4.02%)
May 07, 2024 4.600 5.980 4.600 5.980 1,600 +0.65(+12.20%)
May 03, 2024 5.330 124 -1.16(-17.87%)
May 02, 2024 5.360 6.490 5.360 6.490 4,516 +1.22(+23.15%)
Apr 30, 2024 5.270 103 +0.62(+13.33%)
Apr 29, 2024 4.900 4.900 4.350 4.650 5,027 -0.70(-13.08%)
Apr 25, 2024 5.350 393 +0.25(+4.90%)
Apr 24, 2024 5.120 5.630 5.100 5.100 2,609 -0.60(-10.53%)
Apr 23, 2024 6.350 8.600 5.050 5.700 27,232 -0.74(-11.49%)
Apr 22, 2024 6.000 6.440 5.651 6.440 3,132 +0.89(+16.04%)
Apr 19, 2024 5.210 5.550 5.150 5.550 1,338 +0.33(+6.32%)
Apr 18, 2024 4.630 6.150 4.555 5.220 11,203 +0.48(+10.18%)
Apr 17, 2024 3.480 4.800 3.480 4.737 8,529 +1.03(+27.70%)
Apr 15, 2024 3.710 315 -0.10(-2.62%)
Apr 12, 2024 3.550 4.170 3.540 3.810 1,411 +0.01(+0.26%)
Apr 11, 2024 3.550 3.800 3.550 3.800 462 +0.13(+3.54%)
Apr 10, 2024 3.810 3.810 3.670 3.670 1,442 -0.12(-3.17%)
Apr 09, 2024 3.620 3.880 3.550 3.790 13,798 -0.11(-2.82%)
Apr 05, 2024 3.900 255 +0.18(+4.84%)
Apr 04, 2024 4.000 4.000 3.540 3.720 7,148 -0.15(-3.75%)
Apr 03, 2024 4.250 4.250 3.600 3.865 2,879 -0.13(-3.37%)
Apr 02, 2024 4.190 4.390 3.920 4.000 4,164 +0.10(+2.56%)
Apr 01, 2024 3.820 4.200 3.820 3.900 4,734 -0.60(-13.33%)
Mar 28, 2024 3.620 4.995 3.167 4.500 56,304 +1.03(+29.68%)
Mar 27, 2024 3.760 3.760 3.470 3.470 776 +0.02(+0.58%)
Mar 26, 2024 4.480 4.480 3.160 3.450 10,244 -0.25(-6.76%)
Mar 25, 2024 3.500 3.810 3.360 3.700 4,821 +0.20(+5.71%)
Mar 22, 2024 3.690 3.690 3.500 3.500 1,156 -0.34(-8.85%)
Mar 21, 2024 4.110 4.110 3.840 3.840 2,312 -0.15(-3.76%)
Mar 20, 2024 4.140 4.140 3.990 3.990 1,564 -0.06(-1.48%)
Mar 19, 2024 4.070 4.200 3.647 4.050 9,735 -0.45(-10.00%)
Mar 18, 2024 4.560 4.560 4.500 4.500 1,722 -0.12(-2.70%)
Mar 15, 2024 4.620 4.650 4.500 4.625 2,585 -0.26(-5.42%)
Mar 14, 2024 5.260 5.355 4.822 4.890 6,746 -0.72(-12.83%)
Mar 13, 2024 5.600 6.630 5.500 5.610 32,203 +1.11(+24.67%)
Mar 08, 2024 4.500 244 -0.48(-9.64%)
Mar 07, 2024 5.040 5.040 4.980 4.980 5,449 -0.79(-13.69%)
Mar 05, 2024 5.770 291 -0.23(-3.83%)
Mar 04, 2024 6.400 6.400 6.000 6.000 660 -0.54(-8.26%)
Mar 01, 2024 7.270 7.270 6.540 6.540 1,394 -0.21(-3.11%)
Feb 29, 2024 7.280 7.570 6.750 6.750 1,323 -0.31(-4.39%)
Feb 28, 2024 7.500 7.500 7.060 7.060 781 -0.21(-2.89%)
Feb 27, 2024 6.870 7.380 6.860 7.270 748 +0.12(+1.68%)
Feb 26, 2024 6.860 7.380 6.395 7.150 4,217 -0.42(-5.55%)
Feb 22, 2024 7.570 15 -0.22(-2.82%)
Feb 20, 2024 7.790 69 -0.21(-2.62%)
Feb 16, 2024 7.870 8.250 7.770 8.000 3,658 +0.50(+6.67%)
Feb 15, 2024 7.750 7.750 7.500 7.500 720 +0.04(+0.54%)
Feb 13, 2024 7.460 27 -0.04(-0.53%)
Feb 12, 2024 7.500 7.500 7.500 7.500 951 +0.07(+1.00%)
Feb 09, 2024 7.000 7.426 7.000 7.426 499 -0.38(-4.92%)
Feb 07, 2024 7.810 92 -0.11(-1.39%)
Feb 06, 2024 7.920 7.920 7.920 7.920 321 -0.09(-1.12%)
Feb 05, 2024 8.010 8.010 8.010 8.010 126 +0.11(+1.39%)
Feb 01, 2024 7.900 23 -0.01(-0.13%)
Jan 31, 2024 8.550 8.550 7.910 7.910 1,462 -0.19(-2.35%)
Jan 30, 2024 8.100 9.500 8.000 8.100 2,788 -0.05(-0.61%)
Jan 29, 2024 8.150 8.150 8.150 8.150 432 -0.05(-0.61%)
Jan 25, 2024 8.200 4 +0.04(+0.49%)
Jan 24, 2024 8.200 8.200 8.140 8.160 1,143 -0.84(-9.34%)
Jan 17, 2024 9.001 148 -1.04(-10.35%)
Jan 12, 2024 10.04 506 +0.28(+2.87%)
Jan 08, 2024 9.760 130 +0.91(+10.28%)
Jan 05, 2024 7.930 8.980 7.930 8.850 1,738 -1.65(-15.71%)
Dec 29, 2023 10.50 56 +1.24(+13.39%)
Dec 28, 2023 9.600 9.600 9.260 9.260 3,346 +0.04(+0.38%)
Dec 26, 2023 9.225 126 -0.52(-5.29%)
Dec 15, 2023 9.740 58 -0.22(-2.20%)
Dec 13, 2023 9.959 67 -0.43(-4.15%)
Dec 12, 2023 10.39 10.39 10.39 10.39 220 +0.01(+0.05%)
Dec 08, 2023 10.38 140 -0.04(-0.38%)
Dec 07, 2023 10.43 10.43 10.43 10.43 493 -0.08(-0.81%)
Dec 06, 2023 10.51 10.51 10.51 10.51 208 +0.01(+0.10%)
Dec 05, 2023 10.50 10.50 10.50 10.50 192 +0.00(+0.01%)
Dec 04, 2023 10.48 10.50 10.48 10.50 449 -0.34(-3.14%)
Nov 30, 2023 10.84 43 +0.04(+0.37%)
Nov 28, 2023 10.80 79 -1.20(-10.00%)
Nov 24, 2023 12.00 11 +0.09(+0.76%)
Nov 22, 2023 11.89 11.91 11.17 11.91 567 +0.41(+3.57%)
Nov 21, 2023 11.92 11.92 11.50 11.50 1,137 -0.50(-4.17%)
Nov 20, 2023 12.00 12.64 11.64 12.00 28,767 -1.21(-9.13%)
Nov 17, 2023 14.21 14.21 13.00 13.21 4,248 -1.59(-10.77%)
Nov 16, 2023 15.50 15.50 14.80 14.80 911 -0.20(-1.33%)
Nov 15, 2023 14.50 15.00 13.79 15.00 10,356 +1.50(+11.11%)
Nov 14, 2023 13.75 13.75 13.50 13.50 1,335 -1.40(-9.40%)
Nov 10, 2023 14.90 94 +0.40(+2.76%)
Nov 06, 2023 14.50 43 +0.47(+3.35%)
Nov 03, 2023 14.03 14.03 14.03 14.03 151 -0.09(-0.64%)
Nov 02, 2023 15.50 15.50 14.12 14.12 284 +0.08(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.