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

Rgc Resources Inc (NQ: RGCO )

20.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 7.538 7.538 7.492 7.492 6,192 -0.02(-0.33%)
Oct 27, 2011 7.759 7.516 7.516 7.516 5,753 -0.06(-0.78%)
Oct 26, 2011 7.513 7.613 7.508 7.575 6,563 -0.03(-0.44%)
Oct 25, 2011 7.604 7.609 7.604 7.609 553 -0.00(-0.05%)
Oct 24, 2011 7.558 7.613 7.550 7.613 5,959 +0.06(+0.83%)
Oct 21, 2011 7.700 7.700 7.550 7.550 4,195 -0.06(-0.82%)
Oct 20, 2011 7.609 7.613 7.500 7.613 9,054 +0.05(+0.66%)
Oct 19, 2011 7.521 7.563 7.521 7.563 479 -0.05(-0.66%)
Oct 18, 2011 7.538 7.789 7.508 7.613 7,129 +0.11(+1.44%)
Oct 17, 2011 7.525 7.550 7.504 7.504 1,102 -0.29(-3.74%)
Oct 14, 2011 7.871 7.875 7.491 7.796 3,361 +0.00(+0.00%)
Oct 13, 2011 7.558 7.796 7.538 7.796 2,414 +0.28(+3.72%)
Oct 12, 2011 7.659 7.663 7.508 7.517 9,694 -0.07(-0.88%)
Oct 11, 2011 7.695 7.695 7.584 7.584 5,340 -0.10(-1.34%)
Oct 10, 2011 7.790 7.790 7.687 7.687 725 +0.05(+0.70%)
Oct 07, 2011 7.712 7.716 7.617 7.633 7,694 -0.07(-0.97%)
Oct 06, 2011 7.732 7.732 7.707 7.707 1,693 -0.14(-1.84%)
Oct 05, 2011 7.683 7.893 7.646 7.852 4,033 +0.14(+1.88%)
Oct 04, 2011 7.707 7.708 7.707 7.708 967 +0.00(+0.00%)
Oct 03, 2011 7.798 7.852 7.687 7.707 12,214 +0.05(+0.59%)
Sep 30, 2011 7.848 7.848 7.662 7.662 1,272 -0.14(-1.85%)
Sep 28, 2011 7.840 7.807 7.807 7.807 1,451 +0.01(+0.16%)
Sep 27, 2011 7.646 7.848 7.646 7.794 3,145 +0.15(+1.95%)
Sep 23, 2011 7.707 7.646 7.646 7.646 5,565 -0.02(-0.22%)
Sep 22, 2011 7.650 7.848 7.650 7.662 6,177 -0.09(-1.12%)
Sep 21, 2011 7.831 7.836 7.749 7.749 2,419 -0.08(-1.06%)
Sep 20, 2011 7.831 7.831 7.831 7.831 241 -0.02(-0.26%)
Sep 19, 2011 7.873 7.873 7.650 7.852 2,903 -0.07(-0.84%)
Sep 16, 2011 7.852 7.918 7.852 7.918 2,712 +0.15(+1.97%)
Sep 14, 2011 7.765 7.765 7.765 7.765 0 -0.03(-0.37%)
Sep 13, 2011 7.476 7.902 7.476 7.794 13,281 +0.32(+4.31%)
Sep 12, 2011 7.484 7.646 7.447 7.472 13,802 -0.12(-1.58%)
Sep 09, 2011 7.707 7.765 7.584 7.592 3,498 -0.03(-0.43%)
Sep 08, 2011 7.893 7.893 7.596 7.625 6,654 -0.09(-1.13%)
Sep 07, 2011 7.951 7.951 7.612 7.712 8,127 +0.07(+0.86%)
Sep 06, 2011 7.951 7.951 7.646 7.646 21,080 -0.26(-3.28%)
Sep 02, 2011 7.650 8.059 7.650 7.905 5,221 +0.43(+5.71%)
Sep 01, 2011 7.431 7.478 7.036 7.478 31,940 +0.24(+3.37%)
Aug 30, 2011 7.437 7.234 7.234 7.234 19,357 -0.12(-1.66%)
Aug 29, 2011 7.377 7.460 7.232 7.356 15,205 -0.02(-0.28%)
Aug 26, 2011 7.086 7.379 6.838 7.377 17,712 +0.32(+4.58%)
Aug 25, 2011 7.117 7.129 7.054 7.054 3,871 -0.06(-0.91%)
Aug 24, 2011 6.978 7.429 6.933 7.119 5,342 +0.19(+2.74%)
Aug 23, 2011 6.928 6.928 6.928 6.928 967 -0.20(-2.81%)
Aug 19, 2011 7.228 7.129 7.129 7.129 7,743 -0.10(-1.43%)
Aug 18, 2011 7.123 7.232 6.831 7.232 5,323 -0.09(-1.27%)
Aug 17, 2011 7.232 7.325 7.232 7.325 2,903 +0.00(+0.03%)
Aug 16, 2011 7.323 7.323 7.323 7.323 967 -0.01(-0.11%)
Aug 15, 2011 7.026 7.648 6.980 7.331 39,901 +0.34(+4.82%)
Aug 12, 2011 7.024 7.024 6.915 6.994 9,974 +0.15(+2.21%)
Aug 11, 2011 6.767 6.897 6.767 6.843 8,328 +0.08(+1.11%)
Aug 10, 2011 6.774 6.774 6.767 6.767 2,105 -0.01(-0.09%)
Aug 09, 2011 6.766 6.916 6.622 6.774 19,841 -0.12(-1.71%)
Aug 08, 2011 6.612 6.891 6.612 6.891 20,528 +0.02(+0.24%)
Aug 05, 2011 6.881 6.881 6.612 6.875 3,702 -0.05(-0.66%)
Aug 04, 2011 6.920 6.920 6.742 6.920 13,352 +0.15(+2.17%)
Aug 03, 2011 6.755 6.819 6.755 6.774 1,451 +0.11(+1.66%)
Aug 02, 2011 6.813 6.868 6.663 6.663 2,550 -0.08(-1.21%)
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.