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 -0.28 (-1.36%)
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 (%)
Dec 30, 2011 7.538 7.538 7.404 7.404 719 -0.09(-1.22%)
Dec 29, 2011 7.250 7.558 7.250 7.496 2,637 +0.01(+0.20%)
Dec 28, 2011 7.417 7.579 7.300 7.481 6,813 +0.05(+0.70%)
Dec 27, 2011 7.425 7.609 7.150 7.429 12,104 +0.00(+0.06%)
Dec 23, 2011 7.371 7.479 7.371 7.425 4,315 -0.16(-2.14%)
Dec 21, 2011 7.571 7.588 7.408 7.588 4,022 +0.05(+0.72%)
Dec 20, 2011 7.588 7.593 7.358 7.533 1,438 +0.03(+0.38%)
Dec 19, 2011 7.488 7.505 7.392 7.505 17,248 +0.15(+2.00%)
Dec 16, 2011 7.354 7.425 7.342 7.358 11,008 -0.01(-0.17%)
Dec 15, 2011 7.433 7.433 7.304 7.371 8,603 -0.14(-1.83%)
Dec 14, 2011 7.442 7.533 7.442 7.508 1,198 +0.03(+0.33%)
Dec 13, 2011 7.554 7.609 7.421 7.483 15,359 -0.02(-0.22%)
Dec 12, 2011 7.500 7.500 7.500 7.500 2,397 +0.00(+0.01%)
Dec 09, 2011 7.425 7.504 7.421 7.500 7,167 +0.02(+0.33%)
Dec 08, 2011 7.508 7.521 7.475 7.475 2,752 -0.04(-0.55%)
Dec 07, 2011 7.533 7.533 7.517 7.517 2,637 +0.01(+0.11%)
Dec 06, 2011 7.500 7.592 7.421 7.508 4,842 +0.01(+0.11%)
Dec 05, 2011 7.609 7.610 7.500 7.500 7,486 -0.02(-0.22%)
Dec 02, 2011 7.500 7.592 7.488 7.517 3,456 -0.10(-1.26%)
Dec 01, 2011 7.617 7.730 7.592 7.613 16,699 +0.06(+0.83%)
Nov 30, 2011 7.204 7.618 7.204 7.550 2,409 -0.11(-1.47%)
Nov 25, 2011 7.625 7.663 7.663 7.663 5,993 +0.16(+2.17%)
Nov 23, 2011 7.671 7.671 7.467 7.500 3,715 +0.01(+0.11%)
Nov 22, 2011 7.492 7.508 7.492 7.492 1,438 -0.01(-0.17%)
Nov 21, 2011 7.513 7.513 7.504 7.504 719 -0.05(-0.62%)
Nov 18, 2011 7.513 7.575 7.508 7.551 8,611 +0.02(+0.29%)
Nov 17, 2011 7.496 7.675 7.496 7.529 10,819 +0.03(+0.45%)
Nov 16, 2011 7.496 7.496 7.496 7.496 719 -0.08(-0.99%)
Nov 15, 2011 7.513 7.575 7.508 7.571 10,703 +0.06(+0.83%)
Nov 11, 2011 7.679 7.508 7.508 7.508 7,191 -0.09(-1.15%)
Nov 10, 2011 7.880 7.880 7.538 7.596 10,260 -0.22(-2.87%)
Nov 09, 2011 7.717 7.842 7.717 7.821 3,483 +0.10(+1.29%)
Nov 08, 2011 7.721 7.721 7.721 7.721 958 -0.04(-0.54%)
Nov 07, 2011 7.742 7.880 7.730 7.763 4,391 -0.02(-0.27%)
Nov 04, 2011 7.759 7.813 7.742 7.784 2,397 -0.03(-0.43%)
Nov 03, 2011 7.846 7.846 7.721 7.817 3,111 -0.09(-1.11%)
Nov 02, 2011 7.800 8.005 7.717 7.905 9,028 +0.05(+0.69%)
Nov 01, 2011 7.725 7.992 7.725 7.850 12,504 +0.36(+4.79%)
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%)
Aug 01, 2011 6.751 6.902 6.722 6.745 16,928 +0.09(+1.37%)
Jul 29, 2011 6.690 6.716 6.643 6.654 4,355 -0.03(-0.51%)
Jul 28, 2011 6.654 6.886 6.565 6.688 9,891 +0.04(+0.64%)
Jul 27, 2011 6.722 6.730 6.645 6.645 5,105 -0.04(-0.59%)
Jul 26, 2011 6.513 6.796 6.511 6.685 42,698 +0.14(+2.21%)
Jul 25, 2011 6.513 6.559 6.439 6.540 20,649 +0.03(+0.44%)
Jul 22, 2011 6.561 6.596 6.509 6.511 6,775 -0.07(-1.04%)
Jul 21, 2011 6.590 6.590 6.579 6.579 1,935 -0.01(-0.19%)
Jul 20, 2011 6.512 6.592 6.512 6.592 1,074 +0.08(+1.27%)
Jul 19, 2011 6.509 6.509 6.509 6.509 1,451 -0.01(-0.10%)
Jul 18, 2011 6.600 6.600 6.509 6.515 1,950 -0.09(-1.35%)
Jul 15, 2011 6.604 6.604 6.604 6.604 1,785 +0.06(+0.98%)
Jul 14, 2011 6.519 6.540 6.513 6.540 8,120 +0.03(+0.48%)
Jul 13, 2011 6.509 6.629 6.509 6.509 19,812 +0.04(+0.64%)
Jul 12, 2011 6.484 6.484 6.439 6.468 3,057 +0.02(+0.29%)
Jul 11, 2011 6.439 6.515 6.439 6.449 8,316 +0.01(+0.16%)
Jul 08, 2011 6.357 6.500 6.357 6.439 22,097 +0.07(+1.12%)
Jul 07, 2011 6.613 6.813 6.137 6.368 235,770 -0.48(-6.99%)
Jul 06, 2011 6.813 6.846 6.568 6.846 2,274 +0.23(+3.43%)
Jul 05, 2011 6.584 6.695 6.574 6.619 3,404 -0.07(-1.07%)
Jul 01, 2011 6.641 6.848 6.513 6.690 54,673 +0.04(+0.54%)
Jun 30, 2011 6.541 6.655 6.541 6.655 4,158 +0.19(+2.86%)
Jun 28, 2011 6.406 6.470 6.470 6.470 69,466 +0.01(+0.19%)
Jun 27, 2011 6.419 6.457 6.363 6.457 27,317 +0.06(+0.93%)
Jun 24, 2011 6.643 6.746 6.351 6.398 37,692 -0.13(-2.03%)
Jun 23, 2011 6.644 6.644 6.417 6.531 68,943 +0.07(+1.11%)
Jun 22, 2011 6.678 6.678 6.382 6.460 30,159 -0.20(-3.03%)
Jun 21, 2011 6.817 7.003 6.661 6.661 2,313 +0.01(+0.12%)
Jun 20, 2011 6.682 6.688 6.654 6.654 2,695 -0.19(-2.72%)
Jun 17, 2011 6.758 6.840 6.705 6.840 1,995 +0.07(+1.06%)
Jun 16, 2011 6.662 6.834 6.643 6.768 27,732 +0.12(+1.85%)
Jun 15, 2011 6.672 6.672 6.646 6.646 2,103 -0.01(-0.12%)
Jun 14, 2011 6.676 6.676 6.654 6.654 4,456 -0.29(-4.18%)
Jun 13, 2011 6.648 6.944 6.648 6.944 5,532 +0.11(+1.62%)
Jun 10, 2011 6.746 6.848 6.746 6.834 5,870 +0.15(+2.23%)
Jun 08, 2011 6.684 6.684 6.684 6.684 6,848 -0.03(-0.46%)
Jun 06, 2011 6.666 6.715 6.715 6.715 3,913 +0.06(+0.89%)
Jun 03, 2011 6.656 6.656 6.656 6.656 489 -0.10(-1.42%)
May 24, 2011 6.746 6.751 6.746 6.751 4,779 +0.05(+0.79%)
May 23, 2011 6.950 6.950 6.699 6.699 1,012 -0.25(-3.62%)
May 20, 2011 6.950 6.950 6.950 6.950 719 +0.20(+3.03%)
May 19, 2011 6.899 6.909 6.746 6.746 3,634 +0.01(+0.15%)
May 17, 2011 6.735 6.735 6.735 6.735 2,935 +0.12(+1.79%)
May 16, 2011 6.617 6.617 6.617 6.617 978 -0.00(-0.02%)
May 13, 2011 6.848 6.848 6.541 6.618 11,310 -0.33(-4.69%)
May 12, 2011 6.848 6.944 6.848 6.944 3,214 +0.17(+2.47%)
May 11, 2011 7.030 7.030 6.775 6.776 2,646 -0.03(-0.45%)
May 10, 2011 6.819 6.829 6.789 6.807 5,870 -0.01(-0.18%)
May 09, 2011 6.850 6.850 6.819 6.819 4,055 -0.03(-0.48%)
May 06, 2011 6.854 6.854 6.852 6.852 978 -0.00(-0.00%)
May 04, 2011 6.852 6.852 6.852 6.852 5,870 -0.00(-0.06%)
May 03, 2011 6.919 6.919 6.856 6.856 1,467 +0.00(+0.06%)
May 02, 2011 6.852 7.042 6.852 6.852 18,902 -0.16(-2.25%)
Apr 29, 2011 7.042 7.042 7.009 7.009 3,424 +0.01(+0.12%)
Apr 28, 2011 7.001 7.001 7.001 7.001 978 +0.02(+0.28%)
Apr 27, 2011 7.001 7.001 6.950 6.982 3,424 +0.04(+0.58%)
Apr 26, 2011 7.001 7.001 6.942 6.942 978 -0.06(-0.85%)
Apr 25, 2011 7.042 7.042 6.997 7.001 2,568 +0.07(+1.03%)
Apr 21, 2011 6.936 6.943 6.930 6.930 15,287 +0.00(+0.00%)
Apr 20, 2011 6.930 6.930 6.930 6.930 5,479 -0.06(-0.85%)
Apr 19, 2011 6.989 6.989 6.985 6.989 1,712 +0.10(+1.39%)
Apr 18, 2011 6.950 6.954 6.827 6.893 4,603 -0.06(-0.82%)
Apr 15, 2011 6.950 6.950 6.950 6.950 1,467 +0.06(+0.92%)
Apr 14, 2011 6.930 6.930 6.887 6.887 1,712 +0.02(+0.27%)
Apr 12, 2011 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
Apr 11, 2011 6.921 6.921 6.868 6.868 3,498 -0.08(-1.19%)
Apr 08, 2011 6.966 6.966 6.830 6.951 2,964 -0.02(-0.29%)
Apr 07, 2011 6.972 6.972 6.972 6.972 1,190 +0.17(+2.46%)
Apr 06, 2011 6.802 6.804 6.802 6.804 988 -0.03(-0.44%)
Apr 05, 2011 6.834 6.834 6.834 6.834 988 -0.14(-1.97%)
Apr 01, 2011 6.972 6.972 6.972 6.972 0 +0.06(+0.88%)
Mar 31, 2011 6.925 6.941 6.911 6.911 2,964 -0.02(-0.29%)
Mar 30, 2011 6.931 7.212 6.891 6.931 42,497 -0.09(-1.24%)
Mar 29, 2011 6.652 7.042 6.650 7.018 50,418 +0.30(+4.46%)
Mar 28, 2011 6.614 6.719 6.614 6.719 2,964 +0.08(+1.28%)
Mar 25, 2011 6.852 6.852 6.634 6.634 27,870 -0.13(-1.97%)
Mar 24, 2011 6.528 6.860 6.528 6.767 26,234 +0.23(+3.58%)
Mar 23, 2011 6.324 6.553 6.324 6.533 10,377 +0.21(+3.30%)
Mar 22, 2011 6.395 6.395 6.325 6.325 3,459 +0.00(+0.01%)
Mar 18, 2011 6.324 6.324 6.324 6.324 0 -0.03(-0.48%)
Mar 17, 2011 6.569 6.569 6.354 6.354 8,909 -0.01(-0.10%)
Mar 16, 2011 6.360 6.360 6.360 6.360 494 -0.02(-0.25%)
Mar 15, 2011 6.334 6.443 6.334 6.377 1,482 -0.09(-1.38%)
Mar 14, 2011 6.466 6.466 6.466 6.466 494 -0.01(-0.16%)
Mar 08, 2011 6.476 6.476 6.476 6.476 0 +0.00(+0.00%)
Mar 07, 2011 6.476 6.476 6.476 6.476 2,149 +0.03(+0.50%)
Mar 02, 2011 6.443 6.443 6.443 6.443 0 +0.17(+2.64%)
Mar 01, 2011 6.304 6.334 6.277 6.277 6,423 -0.08(-1.24%)
Feb 28, 2011 6.300 6.356 6.300 6.356 5,929 +0.00(+0.00%)
Feb 23, 2011 6.298 6.356 6.356 6.356 9,883 +0.04(+0.71%)
Feb 22, 2011 6.334 6.334 6.298 6.312 2,594 +0.01(+0.16%)
Feb 18, 2011 6.423 6.423 6.302 6.302 13,727 -0.11(-1.77%)
Feb 17, 2011 6.419 6.419 6.415 6.415 988 +0.05(+0.73%)
Feb 16, 2011 6.371 6.371 6.368 6.368 1,798 +0.07(+1.12%)
Feb 10, 2011 6.283 6.298 6.298 6.298 17,789 -0.08(-1.22%)
Feb 07, 2011 6.476 6.376 6.376 6.376 8,894 -0.11(-1.64%)
Feb 04, 2011 6.482 6.482 6.482 6.482 494 +0.01(+0.09%)
Feb 02, 2011 6.567 6.476 6.476 6.476 13,836 +0.00(+0.00%)
Feb 01, 2011 6.455 6.476 6.455 6.476 2,594 +0.19(+3.06%)
Jan 28, 2011 6.283 6.283 6.283 6.283 0 +0.00(+0.00%)
Jan 27, 2011 6.385 6.494 6.283 6.283 3,953 -0.05(-0.77%)
Jan 26, 2011 6.182 6.344 6.178 6.332 22,182 +0.11(+1.76%)
Jan 24, 2011 6.192 6.223 6.223 6.223 14,824 +0.05(+0.79%)
Jan 21, 2011 6.283 6.283 6.128 6.174 17,354 -0.12(-1.90%)
Jan 19, 2011 6.294 6.294 6.294 6.294 988 +0.00(+0.00%)
Jan 18, 2011 6.277 6.294 6.277 6.294 5,035 +0.00(+0.00%)
Jan 14, 2011 5.925 6.308 5.925 6.294 2,525 -0.02(-0.32%)
Jan 13, 2011 6.229 6.314 6.229 6.314 2,470 +0.02(+0.29%)
Jan 12, 2011 6.346 6.346 6.273 6.296 12,215 -0.05(-0.77%)
Jan 11, 2011 6.226 6.362 6.226 6.344 5,994 +0.11(+1.73%)
Jan 10, 2011 6.226 6.292 6.226 6.236 10,939 -0.03(-0.48%)
Jan 07, 2011 6.406 6.406 6.266 6.266 16,543 -0.14(-2.16%)
Jan 06, 2011 6.466 6.492 6.404 6.404 2,607 +0.04(+0.69%)
Jan 05, 2011 6.486 6.486 6.286 6.360 3,007 +0.06(+0.89%)
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.