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

Rgc Resources Inc (NQ: RGCO )

21.00 +0.35 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2010 6.127 6.219 6.127 6.148 5,263 +0.02(+0.35%)
Apr 29, 2010 6.127 6.127 6.127 6.127 1,973 +0.00(+0.00%)
Apr 28, 2010 6.058 6.127 6.058 6.127 1,530 -0.04(-0.57%)
Apr 27, 2010 6.174 6.174 6.162 6.162 2,040 -0.07(-1.13%)
Apr 26, 2010 6.244 6.244 6.233 6.233 1,530 +0.01(+0.14%)
Apr 23, 2010 6.209 6.236 6.176 6.224 5,100 +0.02(+0.30%)
Apr 22, 2010 6.206 6.206 6.205 6.205 1,836 +0.00(+0.05%)
Apr 21, 2010 6.207 6.254 6.191 6.202 6,885 -0.07(-1.11%)
Apr 20, 2010 6.219 6.272 6.206 6.272 2,167 +0.01(+0.13%)
Apr 19, 2010 6.284 6.284 6.264 6.264 2,550 -0.00(-0.06%)
Apr 16, 2010 6.270 6.270 6.264 6.268 3,544 +0.07(+1.14%)
Apr 15, 2010 6.274 6.274 6.197 6.197 17,831 -0.09(-1.37%)
Apr 14, 2010 6.284 6.284 6.254 6.284 9,691 +0.08(+1.30%)
Apr 13, 2010 6.190 6.219 6.190 6.203 5,153 +0.00(+0.00%)
Apr 12, 2010 6.195 6.203 6.195 6.203 2,113 +0.00(+0.00%)
Apr 09, 2010 6.197 6.203 6.197 6.203 2,061 +0.06(+0.95%)
Apr 08, 2010 6.203 6.203 6.145 6.145 4,916 -0.01(-0.09%)
Apr 07, 2010 6.151 6.151 6.151 6.151 1,288 -0.03(-0.50%)
Apr 06, 2010 6.182 6.182 6.182 6.182 2,757 +0.00(+0.00%)
Apr 05, 2010 6.168 6.182 6.141 6.182 10,333 +0.02(+0.35%)
Apr 01, 2010 6.149 6.160 6.160 6.160 7,215 +0.10(+1.57%)
Mar 31, 2010 6.168 6.168 6.065 6.065 2,076 -0.10(-1.67%)
Mar 30, 2010 6.160 6.168 6.141 6.168 8,941 +0.05(+0.89%)
Mar 29, 2010 6.145 6.158 6.023 6.114 26,975 -0.01(-0.19%)
Mar 25, 2010 6.126 6.126 6.126 6.126 0 +0.02(+0.25%)
Mar 24, 2010 6.075 6.110 5.918 6.110 31,608 +0.06(+0.93%)
Mar 23, 2010 6.075 6.075 6.052 6.054 9,019 +0.04(+0.65%)
Mar 22, 2010 6.015 6.015 6.015 6.015 525 +0.00(+0.00%)
Mar 19, 2010 6.052 6.052 5.947 6.015 9,874 -0.03(-0.48%)
Mar 17, 2010 6.044 6.044 6.044 6.044 0 +0.03(+0.48%)
Mar 16, 2010 6.013 6.015 6.013 6.015 8,926 -0.01(-0.21%)
Mar 15, 2010 6.028 6.044 6.028 6.028 1,803 -0.02(-0.37%)
Mar 12, 2010 6.050 6.050 6.050 6.050 515 -0.00(-0.03%)
Mar 11, 2010 6.052 6.052 6.052 6.052 2,319 +0.00(+0.06%)
Mar 10, 2010 6.038 6.048 5.937 6.048 3,736 +0.01(+0.16%)
Mar 08, 2010 6.038 6.038 6.038 6.038 0 +0.08(+1.34%)
Mar 05, 2010 5.964 6.025 5.926 5.959 11,802 +0.03(+0.52%)
Mar 04, 2010 5.889 5.997 5.889 5.928 10,307 -0.06(-1.04%)
Mar 03, 2010 6.023 6.023 5.891 5.990 2,066 +0.07(+1.18%)
Mar 02, 2010 6.007 6.007 5.889 5.920 17,017 -0.08(-1.26%)
Mar 01, 2010 5.928 5.995 5.928 5.995 1,546 +0.06(+0.94%)
Feb 26, 2010 5.996 5.996 5.858 5.939 4,138 -0.05(-0.91%)
Feb 25, 2010 5.785 5.996 5.785 5.994 12,431 +0.06(+0.95%)
Feb 24, 2010 5.957 5.957 5.935 5.937 4,045 -0.02(-0.29%)
Feb 23, 2010 5.955 5.955 5.955 5.955 515 +0.00(+0.00%)
Feb 22, 2010 6.007 6.007 5.749 5.955 3,215 -0.04(-0.62%)
Feb 19, 2010 5.912 5.992 5.912 5.992 6,699 +0.07(+1.25%)
Feb 18, 2010 5.714 5.980 5.706 5.918 6,545 -0.06(-1.04%)
Feb 17, 2010 5.828 5.980 5.821 5.980 33,793 +0.16(+2.70%)
Feb 16, 2010 5.968 5.972 5.823 5.823 20,460 -0.15(-2.44%)
Feb 12, 2010 5.968 5.968 5.968 5.968 1,030 +0.12(+2.12%)
Feb 10, 2010 5.833 5.844 5.844 5.844 11,338 -0.11(-1.83%)
Feb 09, 2010 6.015 6.015 5.953 5.953 1,546 -0.07(-1.10%)
Feb 08, 2010 6.023 6.025 6.019 6.019 1,546 +0.32(+5.68%)
Feb 05, 2010 5.695 5.695 5.695 5.695 515 -0.13(-2.16%)
Feb 04, 2010 6.009 6.013 5.821 5.821 107,957 +0.11(+2.01%)
Feb 03, 2010 5.875 6.015 5.706 5.706 27,274 -0.36(-5.89%)
Feb 02, 2010 6.073 6.073 5.904 6.063 6,107 -0.01(-0.12%)
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.