Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

19.88 -0.42 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2010 6.098 6.108 6.098 6.108 3,996 +0.00(+0.08%)
Oct 27, 2010 6.102 6.103 6.103 6.103 10,989 -0.10(-1.57%)
Oct 25, 2010 6.086 6.200 6.086 6.200 1,973 +0.08(+1.37%)
Oct 22, 2010 6.150 6.150 6.116 6.116 3,496 -0.27(-4.26%)
Oct 21, 2010 6.388 6.388 6.388 6.388 499 +0.17(+2.81%)
Oct 20, 2010 6.216 6.504 6.131 6.214 8,541 -0.29(-4.50%)
Oct 19, 2010 6.136 6.506 5.985 6.506 14,535 +0.38(+6.17%)
Oct 18, 2010 6.128 6.164 6.062 6.128 19,830 -0.05(-0.87%)
Oct 15, 2010 6.182 6.182 6.182 6.182 499 -0.02(-0.39%)
Oct 14, 2010 6.206 6.206 6.206 6.206 2,337 -0.20(-3.06%)
Oct 13, 2010 6.208 6.402 6.135 6.402 5,294 -0.04(-0.62%)
Oct 12, 2010 6.646 6.646 6.044 6.442 13,170 +0.27(+4.30%)
Oct 11, 2010 6.271 6.271 6.177 6.177 1,009 +0.14(+2.33%)
Oct 07, 2010 6.036 6.036 6.036 6.036 1,009 -0.17(-2.70%)
Oct 06, 2010 6.143 6.204 6.143 6.204 6,630 +0.19(+3.18%)
Oct 05, 2010 6.012 6.044 5.987 6.012 8,578 +0.02(+0.40%)
Oct 04, 2010 5.975 6.153 5.969 5.989 6,676 +0.00(+0.07%)
Sep 30, 2010 5.985 5.985 5.985 5.985 6,055 -0.03(-0.49%)
Sep 28, 2010 6.014 6.014 6.014 6.014 1,009 -0.05(-0.82%)
Sep 23, 2010 6.064 6.064 6.064 6.064 1,009 +0.00(+0.00%)
Sep 21, 2010 6.064 6.064 6.064 6.064 34,315 +0.00(+0.00%)
Sep 20, 2010 6.252 6.252 6.064 6.064 2,018 +0.01(+0.16%)
Sep 17, 2010 6.016 6.054 6.016 6.054 1,009 +0.01(+0.16%)
Sep 15, 2010 6.096 6.135 5.981 6.044 5,046 -0.24(-3.79%)
Sep 14, 2010 6.296 6.296 6.098 6.282 5,677 +0.14(+2.23%)
Sep 13, 2010 6.107 6.155 6.094 6.145 27,623 +0.00(+0.03%)
Sep 10, 2010 6.094 6.143 6.094 6.143 1,559 +0.00(+0.00%)
Sep 09, 2010 6.103 6.143 6.103 6.143 3,159 +0.03(+0.52%)
Sep 08, 2010 6.103 6.111 6.103 6.111 1,009 -0.03(-0.52%)
Sep 07, 2010 6.143 6.143 6.143 6.143 837 +0.00(+0.00%)
Sep 03, 2010 6.143 6.143 6.143 6.143 1,009 -0.00(-0.05%)
Sep 02, 2010 6.201 6.201 6.143 6.146 4,208 -0.05(-0.83%)
Sep 01, 2010 6.147 6.201 6.145 6.198 2,018 +0.05(+0.89%)
Aug 30, 2010 6.143 6.143 6.143 6.143 2,018 +0.00(+0.00%)
Aug 26, 2010 6.143 6.143 6.143 6.143 4,037 +0.00(+0.00%)
Aug 25, 2010 6.143 6.143 6.143 6.143 3,027 +0.00(+0.00%)
Aug 24, 2010 6.153 6.153 6.143 6.143 3,532 -0.01(-0.16%)
Aug 23, 2010 6.230 6.230 6.143 6.153 7,705 -0.00(-0.03%)
Aug 20, 2010 6.153 6.234 6.147 6.155 5,293 +0.01(+0.19%)
Aug 19, 2010 6.143 6.143 6.143 6.143 3,532 -0.01(-0.19%)
Aug 18, 2010 6.147 6.236 6.145 6.155 3,027 +0.01(+0.19%)
Aug 17, 2010 6.187 6.284 6.143 6.143 12,837 -0.12(-1.90%)
Aug 16, 2010 6.262 6.262 6.262 6.262 504 +0.00(+0.00%)
Aug 12, 2010 6.264 6.262 6.262 6.262 7,064 -0.02(-0.28%)
Aug 11, 2010 6.327 6.327 6.169 6.280 4,238 +0.11(+1.83%)
Aug 10, 2010 6.201 6.201 6.167 6.167 1,009 -0.19(-3.02%)
Aug 09, 2010 6.302 6.359 6.302 6.359 3,532 +0.10(+1.55%)
Aug 05, 2010 6.254 6.262 6.262 6.262 5,046 -0.03(-0.50%)
Aug 04, 2010 6.323 6.323 6.294 6.294 1,009 -0.01(-0.19%)
Aug 03, 2010 6.351 6.351 6.179 6.306 5,949 -0.04(-0.69%)
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.