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 (%)
May 29, 2009 4.851 4.861 4.851 4.852 1,546 +0.00(+0.02%)
May 28, 2009 4.851 4.851 4.851 4.851 2,576 +0.00(+0.00%)
May 27, 2009 4.851 4.851 4.851 4.851 1,030 -0.10(-1.96%)
May 26, 2009 4.946 4.948 4.946 4.948 3,092 +0.10(+2.00%)
May 22, 2009 4.851 4.948 4.851 4.851 5,689 -0.10(-1.96%)
May 21, 2009 4.948 4.948 4.948 4.948 2,576 +0.08(+1.59%)
May 19, 2009 4.870 4.870 4.870 4.870 0 -0.00(-0.06%)
May 18, 2009 4.698 4.873 4.698 4.873 2,411 -0.04(-0.73%)
May 15, 2009 4.857 4.909 4.664 4.909 13,709 -0.04(-0.78%)
May 13, 2009 4.948 4.948 4.948 4.948 2,061 -0.00(-0.04%)
May 08, 2009 4.950 4.950 4.950 4.950 0 -0.09(-1.85%)
May 07, 2009 4.851 5.122 4.851 5.043 1,855 +0.10(+1.92%)
May 06, 2009 4.897 5.239 4.870 4.948 2,674 +0.01(+0.16%)
May 04, 2009 5.313 4.940 4.940 4.940 3,092 -0.30(-5.81%)
May 01, 2009 5.229 5.307 5.229 5.245 11,802 +0.30(+6.00%)
Apr 30, 2009 4.950 4.950 4.948 4.948 1,546 +0.10(+1.96%)
Apr 29, 2009 5.045 5.045 4.853 4.853 4,308 -0.00(-0.08%)
Apr 28, 2009 4.989 4.989 4.851 4.857 2,411 -0.09(-1.84%)
Apr 27, 2009 4.907 4.948 4.907 4.948 4,123 +0.09(+1.84%)
Apr 24, 2009 4.859 4.859 4.859 4.859 778 -0.21(-4.06%)
Apr 23, 2009 4.851 5.064 4.851 5.064 2,174 +0.21(+4.40%)
Apr 22, 2009 4.851 4.851 4.843 4.851 5,153 +0.23(+4.91%)
Apr 21, 2009 4.560 4.967 4.560 4.624 31,340 +0.06(+1.40%)
Apr 20, 2009 4.663 4.752 4.499 4.560 26,872 -0.12(-2.49%)
Apr 17, 2009 4.649 4.676 4.649 4.676 8,761 +0.18(+4.06%)
Apr 16, 2009 4.492 4.531 4.492 4.494 45,477 +0.01(+0.13%)
Apr 15, 2009 4.476 4.818 4.453 4.488 19,084 +0.01(+0.30%)
Apr 14, 2009 4.480 4.480 4.474 4.474 2,061 -0.23(-4.83%)
Apr 13, 2009 4.608 4.845 4.579 4.701 11,853 +0.12(+2.65%)
Apr 09, 2009 4.580 4.580 4.580 4.580 515 +0.00(+0.02%)
Apr 08, 2009 4.663 4.663 4.562 4.579 10,307 -0.30(-6.24%)
Apr 01, 2009 4.884 4.884 4.884 4.884 2,061 +0.03(+0.68%)
Mar 30, 2009 4.965 4.851 4.851 4.851 2,061 +0.23(+5.00%)
Mar 26, 2009 4.734 4.734 4.620 4.620 2,061 +0.10(+2.32%)
Mar 24, 2009 4.909 4.909 4.502 4.515 60,815 -0.08(-1.65%)
Mar 23, 2009 4.616 4.616 4.591 4.591 2,061 +0.02(+0.47%)
Mar 20, 2009 4.560 4.608 4.560 4.569 9,034 +0.01(+0.21%)
Mar 19, 2009 4.540 4.560 4.509 4.560 3,607 +0.09(+1.95%)
Mar 18, 2009 4.540 4.540 4.463 4.472 3,607 -0.11(-2.33%)
Mar 17, 2009 4.595 4.595 4.254 4.579 23,011 -0.12(-2.48%)
Mar 16, 2009 4.754 4.754 4.657 4.696 13,729 +0.04(+0.83%)
Mar 13, 2009 4.948 4.950 4.657 4.657 8,277 -0.06(-1.30%)
Mar 11, 2009 4.719 4.718 4.718 4.718 0 +0.00(+0.00%)
Mar 10, 2009 5.023 5.023 4.711 4.718 3,118 +0.05(+1.14%)
Mar 09, 2009 4.899 4.899 4.664 4.664 16,688 -0.24(-4.83%)
Mar 06, 2009 4.901 5.049 4.899 4.901 23,913 +0.01(+0.24%)
Mar 05, 2009 5.126 5.126 4.890 4.890 6,040 +0.00(+0.00%)
Mar 03, 2009 5.140 4.890 4.890 4.890 13,399 -0.11(-2.14%)
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.