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

Rgc Resources Inc (NQ: RGCO )

20.77 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2005 5.096 5.096 5.064 5.064 11,039 +0.02(+0.38%)
Oct 28, 2005 5.045 5.045 5.045 5.045 1,030 -0.01(-0.28%)
Oct 27, 2005 5.059 5.059 5.059 5.059 1,546 -0.01(-0.10%)
Oct 26, 2005 5.142 5.142 5.054 5.064 6,184 -0.07(-1.40%)
Oct 25, 2005 5.016 5.136 5.016 5.136 2,061 +0.13(+2.60%)
Oct 24, 2005 5.056 5.056 5.006 5.006 14,657 -0.05(-1.00%)
Oct 21, 2005 5.056 5.056 5.056 5.056 5,643 -0.03(-0.53%)
Oct 20, 2005 5.084 5.084 5.084 5.084 1,339 +0.00(+0.00%)
Oct 19, 2005 5.103 5.103 5.084 5.084 8,271 -0.02(-0.38%)
Oct 18, 2005 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Oct 17, 2005 5.103 5.103 5.103 5.103 1,035 -0.01(-0.27%)
Oct 14, 2005 5.117 5.117 5.117 5.117 0 +0.00(+0.00%)
Oct 13, 2005 5.095 5.124 5.095 5.117 4,906 -0.12(-2.29%)
Oct 12, 2005 5.351 5.351 5.051 5.237 4,947 +0.03(+0.59%)
Oct 11, 2005 5.208 5.221 5.074 5.206 11,585 +0.06(+1.22%)
Oct 10, 2005 5.219 5.221 5.124 5.143 11,596 +0.01(+0.29%)
Oct 07, 2005 5.140 5.140 5.084 5.128 6,973 +0.06(+1.19%)
Oct 06, 2005 5.068 5.068 5.068 5.068 3,277 -0.15(-2.83%)
Oct 05, 2005 5.193 5.216 5.193 5.216 1,984 -0.01(-0.21%)
Oct 04, 2005 5.142 5.227 5.142 5.227 4,123 +0.17(+3.41%)
Oct 03, 2005 5.209 5.209 5.045 5.054 26,537 -0.08(-1.55%)
Sep 30, 2005 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Sep 29, 2005 5.301 5.301 5.134 5.134 3,607 +0.07(+1.38%)
Sep 28, 2005 5.064 5.064 5.064 5.064 1,473 +0.00(+0.00%)
Sep 27, 2005 5.113 5.113 5.064 5.064 1,546 -0.04(-0.77%)
Sep 26, 2005 5.066 5.104 5.066 5.104 1,030 +0.04(+0.78%)
Sep 22, 2005 5.064 5.064 5.064 5.064 515 -0.13(-2.41%)
Sep 21, 2005 5.142 5.189 5.142 5.189 1,540 +0.08(+1.61%)
Sep 20, 2005 5.107 5.107 5.107 5.107 0 +0.00(+0.00%)
Sep 19, 2005 5.107 5.107 5.107 5.107 0 +0.00(+0.00%)
Sep 16, 2005 5.084 5.107 5.058 5.107 9,678 -0.08(-1.57%)
Sep 15, 2005 5.202 5.202 5.188 5.188 2,576 -0.01(-0.28%)
Sep 14, 2005 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Sep 13, 2005 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Sep 12, 2005 5.219 5.219 5.171 5.203 4,973 -0.06(-1.16%)
Sep 09, 2005 5.264 5.264 5.264 5.264 515 +0.04(+0.85%)
Sep 08, 2005 5.219 5.219 5.219 5.219 515 +0.01(+0.28%)
Sep 07, 2005 5.219 5.219 5.205 5.205 2,061 +0.03(+0.58%)
Sep 06, 2005 5.175 5.175 5.175 5.175 515 +0.09(+1.83%)
Sep 02, 2005 5.119 5.119 5.076 5.082 2,576 -0.16(-3.07%)
Sep 01, 2005 5.243 5.243 5.243 5.243 515 -0.03(-0.48%)
Aug 31, 2005 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Aug 30, 2005 5.064 5.373 5.045 5.268 15,461 +0.15(+2.84%)
Aug 29, 2005 5.064 5.122 5.064 5.122 1,803 +0.00(+0.04%)
Aug 26, 2005 5.064 5.127 5.045 5.120 11,060 +0.08(+1.50%)
Aug 25, 2005 5.045 5.045 5.045 5.045 0 +0.00(+0.00%)
Aug 24, 2005 5.045 5.045 5.045 5.045 0 +0.00(+0.00%)
Aug 23, 2005 5.119 5.119 5.043 5.045 3,762 +0.06(+1.21%)
Aug 22, 2005 5.084 5.084 4.985 4.985 8,761 -0.10(-1.98%)
Aug 19, 2005 5.054 5.190 5.054 5.086 8,761 +0.04(+0.73%)
Aug 18, 2005 5.365 5.365 5.049 5.049 11,359 -0.24(-4.51%)
Aug 17, 2005 5.287 5.287 5.287 5.287 0 +0.00(+0.00%)
Aug 16, 2005 5.210 5.287 5.204 5.287 5,530 +0.21(+4.13%)
Aug 15, 2005 5.142 5.200 5.078 5.078 3,195 +0.00(+0.08%)
Aug 12, 2005 5.122 5.122 5.074 5.074 10,049 -0.07(-1.28%)
Aug 11, 2005 5.142 5.204 5.140 5.140 6,200 -0.07(-1.30%)
Aug 10, 2005 5.208 5.208 5.208 5.208 515 +0.00(+0.04%)
Aug 09, 2005 5.142 5.206 5.142 5.206 1,546 +0.08(+1.55%)
Aug 08, 2005 5.336 5.336 5.126 5.126 10,307 -0.21(-3.93%)
Aug 05, 2005 5.338 5.338 5.336 5.336 1,546 -0.05(-0.86%)
Aug 04, 2005 5.239 5.382 5.239 5.382 5,153 +0.21(+4.01%)
Aug 03, 2005 5.190 5.190 5.175 5.175 2,576 -0.02(-0.30%)
Aug 02, 2005 5.282 5.282 5.169 5.190 10,390 -0.05(-0.93%)
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.