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

Rgc Resources Inc (NQ: RGCO )

22.33 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 8.126 8.126 8.076 8.076 5,743 -0.03(-0.33%)
Oct 27, 2011 8.364 8.103 8.103 8.103 5,336 -0.06(-0.78%)
Oct 26, 2011 8.099 8.207 8.094 8.166 6,088 -0.04(-0.44%)
Oct 25, 2011 8.198 8.202 8.198 8.202 513 -0.00(-0.05%)
Oct 24, 2011 8.148 8.207 8.139 8.207 5,528 +0.07(+0.83%)
Oct 21, 2011 8.301 8.301 8.139 8.139 3,891 -0.07(-0.82%)
Oct 20, 2011 8.202 8.207 8.085 8.207 8,399 +0.05(+0.66%)
Oct 19, 2011 8.108 8.153 8.108 8.153 444 -0.05(-0.66%)
Oct 18, 2011 8.126 8.397 8.094 8.207 6,613 +0.12(+1.44%)
Oct 17, 2011 8.112 8.139 8.090 8.090 1,022 -0.31(-3.74%)
Oct 14, 2011 8.486 8.490 8.075 8.405 3,117 +0.00(+0.00%)
Oct 13, 2011 8.148 8.405 8.126 8.405 2,239 +0.30(+3.72%)
Oct 12, 2011 8.256 8.261 8.094 8.103 8,992 -0.10(-1.19%)
Oct 11, 2011 8.322 8.322 8.201 8.201 4,938 -0.11(-1.34%)
Oct 10, 2011 8.424 8.424 8.313 8.313 671 +0.06(+0.70%)
Oct 07, 2011 8.339 8.344 8.237 8.255 7,115 -0.08(-0.97%)
Oct 06, 2011 8.362 8.362 8.335 8.335 1,566 -0.16(-1.84%)
Oct 05, 2011 8.308 8.536 8.268 8.491 3,730 +0.16(+1.88%)
Oct 04, 2011 8.335 8.335 8.335 8.335 895 +0.00(+0.00%)
Oct 03, 2011 8.433 8.491 8.313 8.335 11,295 +0.05(+0.59%)
Sep 30, 2011 8.487 8.487 8.286 8.286 1,176 -0.16(-1.85%)
Sep 28, 2011 8.478 8.442 8.442 8.442 1,342 +0.01(+0.16%)
Sep 27, 2011 8.268 8.487 8.268 8.429 2,908 +0.16(+1.95%)
Sep 23, 2011 8.335 8.268 8.268 8.268 5,146 -0.02(-0.22%)
Sep 22, 2011 8.272 8.487 8.272 8.286 5,712 -0.09(-1.12%)
Sep 21, 2011 8.469 8.474 8.380 8.380 2,237 -0.09(-1.06%)
Sep 20, 2011 8.469 8.469 8.469 8.469 223 -0.02(-0.26%)
Sep 19, 2011 8.514 8.514 8.272 8.491 2,685 -0.07(-0.83%)
Sep 16, 2011 8.491 8.563 8.491 8.563 2,508 +0.17(+1.97%)
Sep 14, 2011 8.398 8.398 8.398 8.398 0 -0.03(-0.37%)
Sep 13, 2011 8.085 8.545 8.085 8.429 12,281 +0.35(+4.31%)
Sep 12, 2011 8.094 8.268 8.054 8.080 12,763 -0.13(-1.58%)
Sep 09, 2011 8.335 8.398 8.201 8.210 3,235 -0.04(-0.43%)
Sep 08, 2011 8.536 8.536 8.214 8.246 6,153 -0.09(-1.13%)
Sep 07, 2011 8.599 8.599 8.232 8.339 7,515 +0.07(+0.86%)
Sep 06, 2011 8.599 8.599 8.268 8.268 19,493 -0.28(-3.28%)
Sep 02, 2011 8.272 8.715 8.272 8.549 4,828 +0.46(+5.71%)
Sep 01, 2011 8.036 8.087 7.609 8.087 29,535 +0.26(+3.37%)
Aug 30, 2011 8.042 7.823 7.823 7.823 17,900 -0.13(-1.66%)
Aug 29, 2011 7.977 8.067 7.821 7.955 14,060 -0.02(-0.28%)
Aug 26, 2011 7.662 7.980 7.394 7.977 16,378 +0.35(+4.58%)
Aug 25, 2011 7.696 7.709 7.628 7.628 3,580 -0.07(-0.91%)
Aug 24, 2011 7.546 8.034 7.497 7.698 4,940 +0.21(+2.74%)
Aug 23, 2011 7.493 7.493 7.493 7.493 895 -0.22(-2.81%)
Aug 19, 2011 7.817 7.709 7.709 7.709 7,160 -0.11(-1.43%)
Aug 18, 2011 7.703 7.821 7.388 7.821 4,922 -0.10(-1.27%)
Aug 17, 2011 7.821 7.922 7.821 7.922 2,685 +0.00(+0.03%)
Aug 16, 2011 7.919 7.919 7.919 7.919 895 -0.01(-0.11%)
Aug 15, 2011 7.598 8.270 7.548 7.928 36,897 +0.36(+4.82%)
Aug 12, 2011 7.595 7.595 7.478 7.564 9,223 +0.16(+2.21%)
Aug 11, 2011 7.318 7.459 7.318 7.400 7,701 +0.08(+1.11%)
Aug 10, 2011 7.325 7.325 7.318 7.318 1,946 -0.01(-0.09%)
Aug 09, 2011 7.317 7.479 7.161 7.325 18,347 -0.13(-1.71%)
Aug 08, 2011 7.151 7.452 7.151 7.452 18,983 +0.02(+0.24%)
Aug 05, 2011 7.441 7.441 7.151 7.434 3,423 -0.05(-0.66%)
Aug 04, 2011 7.484 7.484 7.291 7.484 12,346 +0.16(+2.17%)
Aug 03, 2011 7.305 7.374 7.305 7.325 1,342 +0.12(+1.66%)
Aug 02, 2011 7.367 7.427 7.205 7.205 2,358 -0.09(-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.