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

Rgc Resources Inc (NQ: RGCO )

20.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 26, 2014 10.81 10.81 10.81 10.81 236 +0.49(+4.80%)
Nov 25, 2014 10.33 10.33 10.31 10.31 1,924 -0.24(-2.30%)
Nov 24, 2014 10.61 10.81 10.40 10.55 7,541 -0.22(-2.07%)
Nov 21, 2014 10.54 10.84 10.51 10.78 5,536 +0.36(+3.47%)
Nov 20, 2014 10.41 10.41 10.41 10.41 1,125 -0.38(-3.53%)
Nov 19, 2014 10.80 10.80 10.80 10.80 646 -0.04(-0.33%)
Nov 18, 2014 10.79 10.84 10.79 10.83 1,513 +0.03(+0.24%)
Nov 17, 2014 10.66 10.81 10.66 10.81 1,679 -0.03(-0.27%)
Nov 14, 2014 10.69 10.83 10.69 10.83 660 +0.28(+2.62%)
Nov 13, 2014 10.56 10.56 10.56 10.56 305 -0.00(-0.05%)
Nov 12, 2014 10.24 10.56 10.24 10.56 1,212 -0.02(-0.16%)
Nov 11, 2014 10.33 10.58 10.20 10.58 4,127 +0.33(+3.21%)
Nov 10, 2014 10.64 10.64 10.19 10.25 1,319 -0.57(-5.30%)
Nov 07, 2014 10.90 10.90 10.10 10.83 10,692 -0.28(-2.54%)
Nov 06, 2014 10.31 11.11 10.31 11.11 6,492 +0.96(+9.51%)
Nov 05, 2014 10.14 10.14 10.13 10.14 1,845 +0.20(+1.97%)
Nov 04, 2014 9.849 9.947 9.849 9.947 1,881 +0.00(+0.02%)
Nov 03, 2014 10.04 10.14 9.945 9.945 7,963 -0.02(-0.25%)
Oct 31, 2014 9.833 10.01 9.796 9.969 2,037 +0.08(+0.80%)
Oct 30, 2014 9.777 9.890 9.777 9.890 731 -0.14(-1.43%)
Oct 29, 2014 10.02 10.03 9.895 10.03 3,642 +0.19(+1.91%)
Oct 28, 2014 9.925 9.925 9.786 9.846 6,257 -0.08(-0.80%)
Oct 27, 2014 9.786 9.925 10.04 9.925 4,517 -0.12(-1.18%)
Oct 24, 2014 10.04 10.04 9.742 10.04 4,202 +0.15(+1.50%)
Oct 23, 2014 9.776 9.895 9.776 9.895 921 -0.12(-1.19%)
Oct 22, 2014 9.885 10.02 9.885 10.01 4,608 +0.13(+1.30%)
Oct 21, 2014 9.836 9.885 9.812 9.885 2,627 +0.11(+1.11%)
Oct 20, 2014 9.894 9.894 9.777 9.777 703 -0.11(-1.15%)
Oct 17, 2014 9.697 9.890 9.697 9.890 1,865 +0.32(+3.36%)
Oct 16, 2014 9.539 9.539 9.539 9.569 1,273 -0.08(-0.82%)
Oct 15, 2014 9.875 9.875 9.648 9.648 1,435 -0.12(-1.26%)
Oct 13, 2014 9.772 9.771 9.771 9.771 606 -0.01(-0.06%)
Oct 10, 2014 9.603 9.796 9.588 9.776 4,244 -0.03(-0.28%)
Oct 09, 2014 9.804 9.813 9.804 9.804 5,606 -0.12(-1.20%)
Oct 08, 2014 9.804 9.923 9.804 9.923 1,854 +0.13(+1.31%)
Oct 07, 2014 9.789 9.848 9.779 9.794 6,424 +0.20(+2.10%)
Oct 06, 2014 9.593 9.593 9.593 9.593 214 -0.09(-0.91%)
Oct 03, 2014 9.568 9.686 9.568 9.681 1,587 +0.11(+1.18%)
Oct 02, 2014 9.823 9.823 9.549 9.568 10,090 -0.25(-2.55%)
Oct 01, 2014 9.872 9.872 9.818 9.818 2,458 +0.06(+0.65%)
Sep 30, 2014 9.995 9.995 9.755 9.755 689 -0.20(-1.97%)
Sep 29, 2014 9.892 9.975 9.804 9.951 39,205 +0.15(+1.50%)
Sep 25, 2014 9.804 9.804 9.804 9.804 63 +0.00(+0.00%)
Sep 23, 2014 9.823 9.804 9.804 9.804 169 -0.05(-0.50%)
Sep 22, 2014 9.804 9.858 9.804 9.853 8,878 -0.14(-1.37%)
Sep 19, 2014 10.000 10.000 10.000 9.990 3,233 -0.03(-0.34%)
Sep 18, 2014 9.863 10.02 9.863 10.02 7,354 +0.20(+2.05%)
Sep 17, 2014 10.000 10.02 9.823 9.823 1,619 -0.00(-0.00%)
Sep 16, 2014 9.806 9.828 9.779 9.824 1,458 -0.10(-1.03%)
Sep 15, 2014 9.872 9.926 9.838 9.926 3,702 +0.06(+0.64%)
Sep 12, 2014 9.813 9.926 9.809 9.863 11,995 +0.02(+0.25%)
Sep 11, 2014 9.823 10.02 9.813 9.838 4,777 -0.00(-0.05%)
Sep 10, 2014 9.818 10.000 9.818 9.843 9,404 -0.17(-1.67%)
Sep 09, 2014 9.632 10.01 9.632 10.01 22,103 +0.20(+2.00%)
Sep 08, 2014 9.833 9.853 9.804 9.813 10,285 -0.11(-1.09%)
Sep 05, 2014 9.923 9.961 9.921 9.921 2,941 +0.04(+0.45%)
Sep 04, 2014 9.863 9.877 9.813 9.877 1,358 -0.07(-0.74%)
Sep 03, 2014 9.843 10.01 9.843 9.951 5,950 +0.02(+0.25%)
Sep 02, 2014 9.853 9.926 9.853 9.926 4,553 -0.02(-0.17%)
Aug 28, 2014 9.730 9.943 9.943 9.943 9,384 +0.15(+1.53%)
Aug 27, 2014 9.711 9.892 9.711 9.794 6,342 -0.17(-1.70%)
Aug 26, 2014 9.608 9.963 9.666 9.963 5,185 +0.30(+3.07%)
Aug 25, 2014 9.828 10.04 9.622 9.666 2,070 -0.14(-1.40%)
Aug 22, 2014 9.755 9.853 9.755 9.804 6,016 -0.07(-0.74%)
Aug 21, 2014 9.657 9.946 9.549 9.877 35,770 +0.16(+1.66%)
Aug 20, 2014 9.999 10.000 9.568 9.715 11,803 -0.06(-0.60%)
Aug 19, 2014 9.588 9.823 9.588 9.774 7,201 -0.05(-0.55%)
Aug 18, 2014 9.642 9.899 9.505 9.828 37,492 +0.25(+2.66%)
Aug 15, 2014 9.769 9.769 9.510 9.573 15,269 -0.11(-1.11%)
Aug 14, 2014 9.490 9.912 9.735 9.681 7,978 -0.05(-0.55%)
Aug 12, 2014 9.706 9.735 9.735 9.735 7,752 -0.02(-0.20%)
Aug 11, 2014 9.701 9.995 9.617 9.755 7,309 -0.01(-0.10%)
Aug 08, 2014 10.02 10.02 9.568 9.764 9,696 +0.25(+2.68%)
Aug 07, 2014 9.622 9.804 9.505 9.510 23,536 -0.14(-1.47%)
Aug 06, 2014 9.573 9.745 9.500 9.652 8,808 +0.16(+1.70%)
Aug 05, 2014 9.794 9.804 9.485 9.490 10,434 -0.24(-2.42%)
Aug 04, 2014 9.767 9.767 9.505 9.725 7,342 +0.00(+0.05%)
Aug 01, 2014 10.05 10.05 9.702 9.720 10,624 +0.02(+0.20%)
Jul 31, 2014 9.500 9.779 9.500 9.701 19,804 -0.04(-0.45%)
Jul 29, 2014 9.563 9.745 9.745 9.745 306 +0.23(+2.42%)
Jul 28, 2014 9.514 9.514 9.514 9.514 381 +0.00(+0.00%)
Jul 25, 2014 9.514 9.514 9.514 9.514 346 -0.04(-0.46%)
Jul 24, 2014 9.559 9.559 9.402 9.559 9,333 -0.17(-1.71%)
Jul 23, 2014 9.465 9.735 9.446 9.725 25,390 +0.25(+2.68%)
Jul 22, 2014 9.465 9.510 9.461 9.472 2,484 -0.05(-0.48%)
Jul 21, 2014 9.485 9.534 9.461 9.517 5,240 +0.06(+0.60%)
Jul 18, 2014 9.477 9.524 9.437 9.461 5,406 -0.01(-0.13%)
Jul 17, 2014 9.397 9.519 9.397 9.473 7,578 +0.03(+0.29%)
Jul 16, 2014 9.416 9.475 9.395 9.446 25,166 +0.02(+0.26%)
Jul 14, 2014 9.412 9.421 9.421 9.421 8 -0.01(-0.08%)
Jul 10, 2014 9.472 9.429 9.429 9.429 4 +0.00(+0.05%)
Jul 09, 2014 9.395 9.429 9.395 9.424 4,168 -0.01(-0.15%)
Jul 08, 2014 9.425 9.438 9.425 9.438 1,991 +0.07(+0.73%)
Jul 07, 2014 9.380 9.423 9.370 9.370 13,599 -0.04(-0.46%)
Jul 03, 2014 9.414 9.414 9.414 9.414 3,089 +0.01(+0.10%)
Jul 02, 2014 9.434 9.443 9.380 9.404 2,797 +0.03(+0.36%)
Jul 01, 2014 9.370 9.370 9.370 9.370 589 -0.00(-0.05%)
Jun 30, 2014 9.375 9.404 9.370 9.375 4,623 +0.00(+0.05%)
Jun 27, 2014 9.370 9.370 9.370 9.370 1,054 +0.00(+0.00%)
Jun 26, 2014 9.370 9.395 9.370 9.370 2,368 -0.01(-0.08%)
Jun 25, 2014 9.370 9.378 9.370 9.378 659 -0.05(-0.54%)
Jun 24, 2014 9.443 9.443 9.380 9.429 8,088 -0.01(-0.15%)
Jun 23, 2014 9.370 9.443 9.370 9.443 1,204 +0.01(+0.10%)
Jun 20, 2014 9.370 9.443 9.370 9.434 15,358 +0.06(+0.67%)
Jun 19, 2014 9.443 9.443 9.370 9.370 8,825 -0.21(-2.18%)
Jun 18, 2014 9.414 9.579 9.414 9.579 5,748 +0.19(+2.07%)
Jun 17, 2014 9.419 9.436 9.385 9.385 3,577 +0.01(+0.10%)
Jun 16, 2014 9.370 9.414 9.370 9.375 4,430 +0.00(+0.05%)
Jun 12, 2014 9.370 9.370 9.370 9.370 43 -0.00(-0.01%)
Jun 10, 2014 9.419 9.371 9.371 9.371 133 -0.04(-0.47%)
Jun 05, 2014 9.415 9.415 9.415 9.415 0 +0.03(+0.37%)
Jun 04, 2014 9.453 9.463 9.317 9.380 9,484 -0.08(-0.87%)
Jun 03, 2014 9.370 9.463 9.370 9.463 8,751 +0.00(+0.04%)
May 30, 2014 9.458 9.458 9.458 9.458 0 +0.08(+0.89%)
May 29, 2014 9.366 9.458 9.366 9.375 5,890 +0.01(+0.10%)
May 28, 2014 9.370 9.370 9.334 9.366 3,919 -0.02(-0.25%)
May 27, 2014 9.268 9.389 9.268 9.389 2,714 +0.11(+1.15%)
May 23, 2014 9.370 9.283 9.283 9.283 8,032 -0.18(-1.90%)
May 21, 2014 9.463 9.463 9.463 9.463 335 -0.06(-0.61%)
May 20, 2014 9.448 9.521 9.443 9.521 5,124 +0.16(+1.74%)
May 19, 2014 9.366 9.375 9.358 9.358 4,094 +0.06(+0.59%)
May 15, 2014 9.303 9.303 9.303 9.303 282 -0.06(-0.62%)
May 14, 2014 9.361 9.361 9.361 9.361 595 -0.12(-1.28%)
May 12, 2014 9.414 9.482 9.482 9.482 4 +0.04(+0.41%)
May 09, 2014 9.448 9.468 9.443 9.443 2,154 -0.02(-0.26%)
May 08, 2014 9.351 9.468 9.351 9.468 1,828 -0.06(-0.61%)
May 07, 2014 9.404 9.526 9.361 9.526 11,834 +0.12(+1.24%)
May 06, 2014 9.438 9.458 9.375 9.409 6,844 +0.05(+0.57%)
May 05, 2014 9.535 9.535 9.356 9.356 5,822 +0.01(+0.16%)
May 02, 2014 9.553 9.555 9.283 9.341 21,053 -0.10(-1.03%)
May 01, 2014 9.434 9.540 9.390 9.438 12,302 +0.17(+1.78%)
Apr 30, 2014 9.249 9.283 9.249 9.273 9,894 +0.00(+0.00%)
Apr 29, 2014 9.230 9.468 9.230 9.273 8,597 -0.17(-1.80%)
Apr 28, 2014 9.268 9.452 9.268 9.443 1,999 +0.21(+2.31%)
Apr 24, 2014 9.230 9.230 9.230 9.230 4 -0.15(-1.55%)
Apr 23, 2014 9.375 9.375 9.375 9.375 220 -0.08(-0.87%)
Apr 22, 2014 9.443 9.458 9.341 9.458 1,460 +0.01(+0.10%)
Apr 21, 2014 9.361 9.560 9.312 9.448 10,349 -0.10(-1.07%)
Apr 15, 2014 9.346 9.550 9.550 9.550 2,883 +0.20(+2.18%)
Apr 14, 2014 9.472 9.472 9.347 9.347 1,198 +0.00(+0.01%)
Apr 11, 2014 9.264 9.419 9.225 9.346 6,510 +0.19(+2.09%)
Apr 10, 2014 9.217 9.275 9.141 9.154 9,879 -0.06(-0.70%)
Apr 09, 2014 9.207 9.219 9.207 9.219 869 +0.02(+0.18%)
Apr 07, 2014 9.135 9.202 9.202 9.202 509 -0.00(-0.05%)
Apr 04, 2014 9.207 9.210 9.207 9.207 2,547 +0.07(+0.74%)
Apr 03, 2014 9.140 9.140 9.140 9.140 1,643 -0.19(-2.01%)
Apr 02, 2014 9.275 9.327 9.275 9.327 2,242 +0.05(+0.57%)
Apr 01, 2014 9.284 9.284 9.275 9.275 2,171 +0.14(+1.53%)
Mar 31, 2014 9.135 9.260 9.097 9.135 11,179 -0.04(-0.42%)
Mar 28, 2014 9.217 9.231 9.102 9.174 20,424 -0.12(-1.29%)
Mar 25, 2014 9.226 9.294 9.294 9.294 314 -0.02(-0.26%)
Mar 24, 2014 9.318 9.318 9.318 9.318 599 +0.06(+0.68%)
Mar 21, 2014 9.259 9.303 9.255 9.255 9,284 -0.11(-1.17%)
Mar 20, 2014 9.399 9.400 9.365 9.365 1,287 +0.06(+0.60%)
Mar 19, 2014 9.309 9.309 9.309 9.309 584 -0.15(-1.62%)
Mar 18, 2014 9.462 9.462 9.462 9.462 1,023 +0.07(+0.72%)
Mar 17, 2014 9.352 9.395 9.352 9.395 7,687 +0.06(+0.62%)
Mar 13, 2014 9.332 9.337 9.337 9.337 207 +0.07(+0.78%)
Mar 12, 2014 9.212 9.371 9.202 9.265 9,130 -0.11(-1.18%)
Mar 11, 2014 9.204 9.385 9.204 9.376 5,156 +0.17(+1.88%)
Mar 06, 2014 9.207 9.202 9.202 9.202 41 -0.05(-0.56%)
Mar 05, 2014 9.308 9.347 9.254 9.254 5,834 +0.05(+0.51%)
Mar 04, 2014 9.255 9.255 9.207 9.207 7,537 -0.05(-0.52%)
Mar 03, 2014 9.255 9.255 9.207 9.255 2,799 +0.05(+0.52%)
Feb 28, 2014 9.255 9.255 9.207 9.207 9,168 -0.19(-2.05%)
Feb 27, 2014 9.390 9.400 9.390 9.400 2,079 +0.17(+1.82%)
Feb 26, 2014 9.135 9.318 9.135 9.231 4,344 -0.26(-2.78%)
Feb 24, 2014 9.428 9.496 9.496 9.496 133 +0.12(+1.27%)
Feb 20, 2014 9.313 9.376 9.376 9.376 264 -0.16(-1.72%)
Feb 19, 2014 9.231 9.540 9.092 9.540 14,178 +0.14(+1.49%)
Feb 18, 2014 9.327 9.400 9.327 9.400 1,668 -0.20(-2.10%)
Feb 14, 2014 9.414 9.602 9.602 9.602 1,455 +0.13(+1.42%)
Feb 13, 2014 9.390 9.467 9.376 9.467 1,890 +0.00(+0.02%)
Feb 12, 2014 9.597 9.616 9.400 9.465 7,289 -0.10(-1.08%)
Feb 11, 2014 9.496 9.645 9.462 9.568 8,789 +0.11(+1.17%)
Feb 10, 2014 9.299 9.467 9.299 9.457 4,280 +0.11(+1.18%)
Feb 07, 2014 9.202 9.428 8.895 9.347 9,939 -0.05(-0.56%)
Feb 06, 2014 9.068 9.404 9.068 9.400 7,113 +0.42(+4.71%)
Feb 05, 2014 9.029 9.029 8.976 8.976 636 -0.34(-3.61%)
Feb 04, 2014 9.063 9.327 9.063 9.313 9,351 +0.16(+1.73%)
Feb 03, 2014 9.101 9.241 8.877 9.154 10,318 +0.17(+1.92%)
Jan 31, 2014 8.981 8.981 8.981 8.981 1,245 +0.01(+0.16%)
Jan 30, 2014 8.895 8.967 8.895 8.967 1,247 -0.00(-0.00%)
Jan 29, 2014 9.175 9.175 8.967 8.967 2,308 -0.18(-1.92%)
Jan 28, 2014 9.129 9.194 8.991 9.142 1,651 -0.08(-0.83%)
Jan 27, 2014 9.087 9.219 9.087 9.219 3,001 -0.01(-0.07%)
Jan 24, 2014 9.214 9.260 9.087 9.226 4,638 -0.02(-0.17%)
Jan 23, 2014 9.087 9.284 9.087 9.241 5,185 -0.03(-0.36%)
Jan 22, 2014 9.159 9.275 9.135 9.275 2,928 +0.05(+0.52%)
Jan 21, 2014 9.159 9.284 9.135 9.226 9,937 -0.12(-1.29%)
Jan 17, 2014 9.313 9.347 9.347 9.347 2,287 +0.03(+0.32%)
Jan 15, 2014 9.316 9.316 9.316 9.316 51 +0.25(+2.80%)
Jan 14, 2014 9.039 9.063 9.039 9.063 415 -0.12(-1.26%)
Jan 13, 2014 9.188 9.303 9.130 9.178 9,255 +0.01(+0.13%)
Jan 10, 2014 8.924 9.228 8.924 9.166 9,882 +0.01(+0.16%)
Jan 08, 2014 9.095 9.152 9.152 9.152 109 -0.05(-0.52%)
Jan 07, 2014 9.185 9.200 9.162 9.200 4,456 +0.15(+1.70%)
Jan 06, 2014 9.043 9.046 9.043 9.046 1,194 +0.13(+1.48%)
Jan 03, 2014 9.095 9.195 8.914 8.914 16,546 -0.18(-1.94%)
Jan 02, 2014 8.971 9.095 8.908 9.090 7,982 +0.04(+0.47%)
Dec 31, 2013 8.995 9.047 9.047 9.047 13,230 +0.09(+1.01%)
Dec 30, 2013 8.857 8.957 8.857 8.957 8,133 +0.10(+1.07%)
Dec 27, 2013 8.885 8.952 8.843 8.862 12,533 +0.00(+0.00%)
Dec 26, 2013 9.000 9.000 8.862 8.862 9,458 -0.21(-2.31%)
Dec 24, 2013 8.843 9.071 8.843 9.071 2,730 +0.14(+1.55%)
Dec 23, 2013 8.962 8.962 8.876 8.933 1,841 +0.03(+0.32%)
Dec 20, 2013 8.871 8.971 8.871 8.905 5,063 +0.02(+0.24%)
Dec 19, 2013 8.887 8.887 8.883 8.883 2,944 +0.00(+0.03%)
Dec 17, 2013 8.862 8.881 8.881 8.881 329 -0.04(-0.43%)
Dec 10, 2013 9.114 8.919 8.919 8.919 117 -0.13(-1.40%)
Dec 09, 2013 9.124 9.124 8.900 9.045 5,350 +0.02(+0.24%)
Dec 06, 2013 8.876 9.024 8.876 9.024 0 +0.10(+1.17%)
Dec 05, 2013 8.862 9.000 8.857 8.919 0 -0.08(-0.90%)
Dec 04, 2013 9.028 9.028 8.971 9.000 0 +0.05(+0.53%)
Dec 03, 2013 8.843 8.971 8.843 8.952 0 -0.19(-2.08%)
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.