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

Rgc Resources Inc (NQ: RGCO )

20.18 +0.30 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 5.054 5.054 5.045 5.045 2,576 +0.00(+0.00%)
Jul 30, 2009 5.045 5.047 5.045 5.045 1,546 -0.00(-0.04%)
Jul 29, 2009 5.045 5.329 4.839 5.047 76,503 -0.00(-0.08%)
Jul 28, 2009 5.048 5.051 5.045 5.051 3,298 +0.01(+0.12%)
Jul 27, 2009 5.052 5.052 5.045 5.045 3,190 +0.00(+0.00%)
Jul 24, 2009 5.045 5.045 5.045 5.045 1,195 -0.15(-2.80%)
Jul 22, 2009 5.245 5.190 5.190 5.190 13,399 -0.15(-2.73%)
Jul 21, 2009 5.332 5.336 5.332 5.336 1,030 +0.00(+0.00%)
Jul 16, 2009 5.223 5.336 5.336 5.336 28,861 +0.35(+7.05%)
Jul 15, 2009 4.985 4.985 4.985 4.985 515 -0.08(-1.60%)
Jul 14, 2009 5.051 5.066 5.045 5.066 18,553 -0.11(-2.21%)
Jul 13, 2009 5.181 5.181 5.179 5.181 3,215 -0.01(-0.19%)
Jul 09, 2009 5.190 5.190 5.190 5.190 0 +0.15(+2.88%)
Jul 06, 2009 5.045 5.045 5.045 5.045 0 +0.00(+0.00%)
Jul 01, 2009 5.045 5.045 5.045 5.045 0 -0.00(-0.00%)
Jun 29, 2009 5.045 5.045 5.045 5.045 27,830 +0.00(+0.00%)
Jun 26, 2009 5.045 5.045 5.045 5.045 19,584 -0.01(-0.17%)
Jun 25, 2009 5.054 5.054 5.054 5.054 520 +0.05(+1.07%)
Jun 24, 2009 5.022 5.022 5.000 5.000 4,019 -0.20(-3.84%)
Jun 23, 2009 5.200 5.200 5.200 5.200 2,061 +0.00(+0.00%)
Jun 18, 2009 5.035 5.200 5.200 5.200 6,184 +0.20(+4.08%)
Jun 17, 2009 5.002 5.002 4.996 4.996 6,906 +0.00(+0.00%)
Jun 16, 2009 5.006 5.006 4.866 4.996 9,287 -0.01(-0.19%)
Jun 15, 2009 4.998 5.006 4.998 5.006 3,092 -0.14(-2.64%)
Jun 12, 2009 5.142 5.142 5.142 5.142 896 -0.10(-1.85%)
Jun 11, 2009 5.198 5.239 5.198 5.239 2,319 +0.11(+2.08%)
Jun 10, 2009 5.142 5.142 5.132 5.132 4,638 +0.01(+0.19%)
Jun 09, 2009 5.122 5.122 5.122 5.122 515 -0.02(-0.38%)
Jun 08, 2009 5.120 5.142 5.120 5.142 2,113 +0.10(+1.92%)
Jun 05, 2009 5.006 5.120 5.006 5.045 8,761 +0.10(+1.96%)
Jun 04, 2009 4.948 4.948 4.948 4.948 515 +0.00(+0.00%)
Jun 03, 2009 4.892 5.037 4.892 4.948 7,215 +0.10(+2.00%)
Jun 02, 2009 4.853 5.140 4.851 4.851 24,846 -0.19(-3.85%)
Jun 01, 2009 4.851 5.045 4.851 5.045 9,070 +0.19(+3.98%)
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%)
Mar 02, 2009 4.802 4.996 4.730 4.996 54,769 +0.29(+6.23%)
Feb 27, 2009 4.736 4.851 4.703 4.703 13,606 -0.20(-4.00%)
Feb 26, 2009 4.899 4.899 4.899 4.899 1,546 +0.00(+0.00%)
Feb 25, 2009 4.899 4.899 4.851 4.899 13,245 +0.02(+0.48%)
Feb 24, 2009 4.973 4.977 4.876 4.876 21,120 -0.12(-2.41%)
Feb 20, 2009 5.142 4.996 4.996 4.996 15,461 -0.15(-2.83%)
Feb 19, 2009 5.152 5.152 5.142 5.142 2,061 +0.00(+0.00%)
Feb 18, 2009 5.049 5.142 5.049 5.142 41,612 -0.00(-0.04%)
Feb 13, 2009 5.140 5.144 5.144 5.144 10,307 +0.01(+0.11%)
Feb 12, 2009 5.138 5.138 5.138 5.138 1,030 +0.09(+1.85%)
Feb 11, 2009 4.950 5.123 4.948 5.045 22,151 -0.07(-1.35%)
Feb 10, 2009 5.114 5.114 5.114 5.114 515 +0.11(+2.18%)
Feb 09, 2009 5.005 5.005 5.005 5.005 1,288 -0.05(-0.98%)
Feb 06, 2009 4.996 5.140 4.996 5.054 2,061 +0.05(+0.97%)
Feb 05, 2009 5.043 5.101 4.989 5.006 3,143 +0.10(+1.98%)
Feb 04, 2009 4.909 4.909 4.909 4.909 515 -0.23(-4.49%)
Feb 03, 2009 5.136 5.140 5.136 5.140 1,180 +0.06(+1.18%)
Feb 02, 2009 5.136 5.140 4.794 5.080 25,248 +0.22(+4.51%)
Jan 29, 2009 4.860 4.860 4.860 4.860 1,030 +0.01(+0.20%)
Jan 28, 2009 5.161 5.161 4.847 4.851 17,146 -0.05(-0.99%)
Jan 26, 2009 4.899 4.899 4.899 4.899 1,030 -0.24(-4.68%)
Jan 15, 2009 5.103 5.140 5.140 5.140 62,876 +0.09(+1.73%)
Jan 13, 2009 5.053 5.053 5.053 5.053 0 -0.18(-3.48%)
Jan 12, 2009 4.965 5.239 4.965 5.235 9,065 +0.10(+2.00%)
Jan 09, 2009 5.132 5.132 5.132 5.132 778 +0.22(+4.38%)
Jan 08, 2009 5.227 5.231 4.915 4.917 9,271 -0.02(-0.35%)
Jan 07, 2009 4.996 5.407 4.930 4.934 17,523 -0.06(-1.24%)
Jan 06, 2009 4.989 4.996 4.932 4.996 24,805 +0.02(+0.37%)
Jan 05, 2009 5.406 5.433 4.976 4.978 15,873 +0.03(+0.57%)
Jan 02, 2009 4.950 4.950 4.950 4.950 515 +0.00(+0.04%)
Dec 31, 2008 5.047 5.258 4.948 4.948 1,845 -0.00(-0.04%)
Dec 30, 2008 4.939 4.950 4.932 4.950 4,123 +0.03(+0.71%)
Dec 29, 2008 4.895 5.140 4.882 4.915 39,251 -0.21(-4.16%)
Dec 26, 2008 5.128 5.140 4.886 5.128 6,230 +0.17(+3.53%)
Dec 24, 2008 4.919 4.954 4.919 4.954 2,061 +0.08(+1.67%)
Dec 23, 2008 4.948 4.948 4.765 4.872 3,092 -0.07(-1.45%)
Dec 19, 2008 4.944 4.944 4.944 4.944 0 +0.09(+1.92%)
Dec 18, 2008 5.131 5.131 4.851 4.851 2,576 +0.00(+0.00%)
Dec 17, 2008 4.851 4.851 4.851 4.851 515 +0.00(+0.00%)
Dec 09, 2008 4.892 4.851 4.851 4.851 2,061 -0.01(-0.20%)
Dec 08, 2008 4.860 4.860 4.860 4.860 515 +0.01(+0.20%)
Dec 05, 2008 4.948 4.948 4.851 4.851 3,607 -0.10(-1.96%)
Dec 04, 2008 4.948 4.948 4.948 4.948 592 +0.07(+1.39%)
Dec 03, 2008 4.851 4.880 4.851 4.880 2,128 +0.12(+2.62%)
Dec 02, 2008 5.037 5.072 4.686 4.755 11,931 -0.12(-2.55%)
Dec 01, 2008 4.880 4.880 4.880 4.880 628 -0.11(-2.25%)
Nov 26, 2008 5.361 4.992 4.992 4.992 12,369 -0.33(-6.15%)
Nov 25, 2008 4.880 5.429 4.874 5.320 3,952 +0.45(+9.14%)
Nov 24, 2008 4.762 4.880 4.686 4.874 8,246 +0.12(+2.45%)
Nov 21, 2008 4.762 4.762 4.758 4.758 1,030 +0.00(+0.04%)
Nov 20, 2008 4.853 4.872 4.756 4.756 10,209 -0.10(-2.08%)
Nov 19, 2008 4.857 4.857 4.857 4.857 644 -0.16(-3.21%)
Nov 18, 2008 5.229 5.235 4.963 5.018 6,699 +0.18(+3.65%)
Nov 17, 2008 4.857 4.857 4.841 4.841 3,422 -0.58(-10.73%)
Nov 14, 2008 4.763 5.423 4.763 5.423 1,185 +0.61(+12.70%)
Nov 13, 2008 5.468 5.468 4.812 4.812 1,030 +0.01(+0.20%)
Nov 12, 2008 4.860 4.860 4.802 4.802 2,154 -0.09(-1.82%)
Nov 11, 2008 4.872 5.232 4.872 4.892 3,391 -0.70(-12.47%)
Nov 06, 2008 5.588 5.588 5.588 5.588 2,061 +0.73(+14.97%)
Nov 05, 2008 4.860 5.584 4.860 4.860 2,484 -0.54(-10.06%)
Nov 04, 2008 5.580 5.580 5.384 5.404 1,788 -0.10(-1.83%)
Nov 03, 2008 5.507 5.522 5.384 5.505 9,318 +0.66(+13.57%)
Oct 30, 2008 4.872 4.847 4.847 4.847 32,984 -0.75(-13.42%)
Oct 29, 2008 5.551 5.598 5.551 5.598 3,164 +0.73(+14.95%)
Oct 28, 2008 4.899 4.899 4.870 4.870 5,411 +0.01(+0.12%)
Oct 27, 2008 4.862 4.864 4.862 4.864 1,561 +0.00(+0.04%)
Oct 24, 2008 4.862 4.862 4.857 4.862 3,798 -0.38(-7.22%)
Oct 23, 2008 5.241 5.241 5.241 5.241 840 +0.48(+9.98%)
Oct 22, 2008 5.074 5.074 4.765 4.765 4,715 -0.60(-11.11%)
Oct 21, 2008 5.074 5.361 5.074 5.361 2,061 +0.29(+5.62%)
Oct 20, 2008 5.239 5.365 5.076 5.076 4,391 +0.02(+0.41%)
Oct 17, 2008 5.055 5.055 5.055 5.055 602 +0.05(+1.02%)
Oct 16, 2008 5.039 5.039 4.781 5.004 11,977 +0.01(+0.16%)
Oct 15, 2008 5.239 5.318 4.814 4.996 35,453 -0.24(-4.63%)
Oct 14, 2008 5.239 5.287 5.239 5.239 1,546 +0.31(+6.26%)
Oct 13, 2008 4.928 4.930 4.928 4.930 1,030 +0.08(+1.64%)
Oct 10, 2008 4.948 5.038 4.851 4.851 7,215 -0.19(-3.85%)
Oct 09, 2008 5.056 5.056 4.812 5.045 18,636 -0.02(-0.38%)
Oct 08, 2008 5.264 5.264 5.064 5.064 2,839 -0.37(-6.79%)
Oct 07, 2008 5.433 5.433 5.433 5.433 3,092 -0.16(-2.88%)
Oct 06, 2008 5.627 5.627 5.239 5.594 31,649 -0.01(-0.14%)
Oct 03, 2008 5.330 5.835 5.330 5.602 32,515 -0.03(-0.62%)
Oct 02, 2008 5.628 5.637 5.627 5.637 30,175 -0.18(-3.13%)
Oct 01, 2008 5.819 5.819 5.794 5.819 11,225 +0.33(+6.01%)
Sep 30, 2008 5.534 5.534 5.489 5.489 1,546 -0.14(-2.45%)
Sep 29, 2008 5.685 5.685 5.627 5.627 12,369 -0.27(-4.60%)
Sep 26, 2008 5.629 5.899 5.627 5.899 4,123 +0.27(+4.83%)
Sep 25, 2008 5.634 5.634 5.627 5.627 3,102 +0.00(+0.00%)
Sep 24, 2008 5.629 5.629 5.627 5.627 2,576 -0.19(-3.33%)
Sep 22, 2008 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Sep 19, 2008 5.627 5.821 5.627 5.821 8,885 +0.21(+3.81%)
Sep 18, 2008 5.609 5.609 5.607 5.607 2,061 -0.02(-0.35%)
Sep 17, 2008 5.627 5.802 5.627 5.627 4,648 +0.10(+1.72%)
Sep 16, 2008 5.538 5.879 5.532 5.532 9,895 -0.29(-4.93%)
Sep 15, 2008 5.819 5.819 5.819 5.819 515 -0.25(-4.09%)
Sep 12, 2008 5.918 6.089 5.915 6.067 14,605 +0.15(+2.56%)
Sep 11, 2008 5.542 5.916 5.542 5.916 3,092 +0.10(+1.63%)
Sep 05, 2008 5.703 5.821 5.821 5.821 3,092 -0.10(-1.64%)
Sep 04, 2008 5.918 5.918 5.918 5.918 2,576 +0.00(+0.00%)
Sep 03, 2008 5.627 5.918 5.627 5.918 4,921 +0.28(+4.99%)
Aug 28, 2008 5.637 5.637 5.637 5.637 3,092 +0.01(+0.10%)
Aug 25, 2008 5.631 5.631 5.631 5.631 2,061 -0.00(-0.03%)
Aug 20, 2008 5.633 5.633 5.633 5.633 4,123 -0.22(-3.75%)
Aug 18, 2008 5.852 5.852 5.852 5.852 0 +0.00(+0.00%)
Aug 15, 2008 5.881 5.881 5.745 5.852 2,576 +0.12(+2.06%)
Aug 14, 2008 6.001 6.001 5.726 5.734 3,092 +0.00(+0.05%)
Aug 13, 2008 5.724 5.731 5.724 5.731 1,030 -0.12(-2.10%)
Aug 12, 2008 5.637 5.854 5.635 5.854 7,179 +0.22(+3.98%)
Aug 11, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Aug 08, 2008 5.639 5.639 5.629 5.630 1,546 -0.51(-8.33%)
Aug 07, 2008 5.739 6.157 5.642 6.141 3,092 +0.55(+9.86%)
Aug 06, 2008 5.697 6.306 5.509 5.590 49,322 +0.15(+2.71%)
Aug 05, 2008 5.627 5.627 5.443 5.443 3,092 -0.18(-3.28%)
Aug 04, 2008 5.627 5.627 5.433 5.627 2,710 +0.11(+2.04%)
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.