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 (%)
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%)
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.