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 UNCHANGED
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 (%)
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%)
Jan 04, 2011 6.372 6.497 6.304 6.304 8,142 -0.04(-0.67%)
Dec 30, 2010 6.258 6.346 6.346 6.346 9,990 +0.05(+0.83%)
Dec 29, 2010 6.294 6.294 6.294 6.294 499 -0.02(-0.29%)
Dec 28, 2010 6.538 6.538 6.266 6.312 10,509 +0.15(+2.37%)
Dec 27, 2010 6.406 6.542 6.166 6.166 15,654 -0.14(-2.17%)
Dec 23, 2010 6.544 6.544 6.276 6.303 7,992 -0.24(-3.72%)
Dec 22, 2010 6.370 6.606 6.324 6.546 7,522 -0.06(-0.91%)
Dec 21, 2010 6.516 6.646 6.516 6.606 9,585 +0.19(+2.96%)
Dec 20, 2010 6.256 6.446 6.236 6.416 27,428 +0.17(+2.76%)
Dec 17, 2010 6.392 6.392 6.244 6.244 1,498 -0.11(-1.76%)
Dec 15, 2010 6.356 6.356 6.356 6.356 1,998 -0.03(-0.47%)
Dec 13, 2010 6.386 6.386 6.386 6.386 499 +0.12(+1.92%)
Dec 08, 2010 6.406 6.266 6.266 6.266 12,987 -0.15(-2.31%)
Dec 07, 2010 6.424 6.424 6.215 6.414 8,741 +0.20(+3.19%)
Dec 06, 2010 6.396 6.444 6.210 6.216 6,993 +0.01(+0.10%)
Dec 03, 2010 6.210 6.210 6.210 6.210 1,498 -0.16(-2.48%)
Dec 01, 2010 6.368 6.368 6.368 6.368 0 +0.10(+1.63%)
Nov 29, 2010 6.266 6.266 6.266 6.266 0 -0.02(-0.35%)
Nov 24, 2010 6.288 6.288 6.288 6.288 0 -0.06(-0.88%)
Nov 23, 2010 6.103 6.344 6.096 6.344 6,493 +0.20(+3.26%)
Nov 22, 2010 6.284 6.306 6.132 6.144 14,900 -0.00(-0.07%)
Nov 19, 2010 6.354 6.356 6.148 6.148 18,621 -0.06(-1.00%)
Nov 18, 2010 6.206 6.230 6.206 6.210 5,769 -0.02(-0.26%)
Nov 17, 2010 6.242 6.356 6.136 6.226 12,053 +0.06(+0.97%)
Nov 11, 2010 6.166 6.166 6.166 6.166 0 -0.12(-1.88%)
Nov 10, 2010 6.106 6.292 6.106 6.284 20,844 +0.13(+2.15%)
Nov 09, 2010 6.152 6.163 6.146 6.152 6,993 -0.08(-1.25%)
Nov 08, 2010 6.178 6.230 6.178 6.230 999 +0.06(+1.04%)
Nov 05, 2010 6.166 6.166 6.166 6.166 499 -0.11(-1.75%)
Nov 03, 2010 6.206 6.276 6.276 6.276 12,987 -0.00(-0.00%)
Nov 02, 2010 6.294 6.294 6.276 6.276 2,247 -0.01(-0.15%)
Nov 01, 2010 6.282 6.286 6.248 6.286 7,232 +0.18(+2.91%)
Oct 29, 2010 6.098 6.108 6.098 6.108 3,996 +0.00(+0.08%)
Oct 27, 2010 6.102 6.103 6.103 6.103 10,989 -0.10(-1.57%)
Oct 25, 2010 6.086 6.200 6.086 6.200 1,973 +0.08(+1.37%)
Oct 22, 2010 6.150 6.150 6.116 6.116 3,496 -0.27(-4.26%)
Oct 21, 2010 6.388 6.388 6.388 6.388 499 +0.17(+2.81%)
Oct 20, 2010 6.216 6.504 6.131 6.214 8,541 -0.29(-4.50%)
Oct 19, 2010 6.136 6.506 5.985 6.506 14,535 +0.38(+6.17%)
Oct 18, 2010 6.128 6.164 6.062 6.128 19,830 -0.05(-0.87%)
Oct 15, 2010 6.182 6.182 6.182 6.182 499 -0.02(-0.39%)
Oct 14, 2010 6.206 6.206 6.206 6.206 2,337 -0.20(-3.06%)
Oct 13, 2010 6.208 6.402 6.135 6.402 5,294 -0.04(-0.62%)
Oct 12, 2010 6.646 6.646 6.044 6.442 13,170 +0.27(+4.30%)
Oct 11, 2010 6.271 6.271 6.177 6.177 1,009 +0.14(+2.33%)
Oct 07, 2010 6.036 6.036 6.036 6.036 1,009 -0.17(-2.70%)
Oct 06, 2010 6.143 6.204 6.143 6.204 6,630 +0.19(+3.18%)
Oct 05, 2010 6.012 6.044 5.987 6.012 8,578 +0.02(+0.40%)
Oct 04, 2010 5.975 6.153 5.969 5.989 6,676 +0.00(+0.07%)
Sep 30, 2010 5.985 5.985 5.985 5.985 6,055 -0.03(-0.49%)
Sep 28, 2010 6.014 6.014 6.014 6.014 1,009 -0.05(-0.82%)
Sep 23, 2010 6.064 6.064 6.064 6.064 1,009 +0.00(+0.00%)
Sep 21, 2010 6.064 6.064 6.064 6.064 34,315 +0.00(+0.00%)
Sep 20, 2010 6.252 6.252 6.064 6.064 2,018 +0.01(+0.16%)
Sep 17, 2010 6.016 6.054 6.016 6.054 1,009 +0.01(+0.16%)
Sep 15, 2010 6.096 6.135 5.981 6.044 5,046 -0.24(-3.79%)
Sep 14, 2010 6.296 6.296 6.098 6.282 5,677 +0.14(+2.23%)
Sep 13, 2010 6.107 6.155 6.094 6.145 27,623 +0.00(+0.03%)
Sep 10, 2010 6.094 6.143 6.094 6.143 1,559 +0.00(+0.00%)
Sep 09, 2010 6.103 6.143 6.103 6.143 3,159 +0.03(+0.52%)
Sep 08, 2010 6.103 6.111 6.103 6.111 1,009 -0.03(-0.52%)
Sep 07, 2010 6.143 6.143 6.143 6.143 837 +0.00(+0.00%)
Sep 03, 2010 6.143 6.143 6.143 6.143 1,009 -0.00(-0.05%)
Sep 02, 2010 6.201 6.201 6.143 6.146 4,208 -0.05(-0.83%)
Sep 01, 2010 6.147 6.201 6.145 6.198 2,018 +0.05(+0.89%)
Aug 30, 2010 6.143 6.143 6.143 6.143 2,018 +0.00(+0.00%)
Aug 26, 2010 6.143 6.143 6.143 6.143 4,037 +0.00(+0.00%)
Aug 25, 2010 6.143 6.143 6.143 6.143 3,027 +0.00(+0.00%)
Aug 24, 2010 6.153 6.153 6.143 6.143 3,532 -0.01(-0.16%)
Aug 23, 2010 6.230 6.230 6.143 6.153 7,705 -0.00(-0.03%)
Aug 20, 2010 6.153 6.234 6.147 6.155 5,293 +0.01(+0.19%)
Aug 19, 2010 6.143 6.143 6.143 6.143 3,532 -0.01(-0.19%)
Aug 18, 2010 6.147 6.236 6.145 6.155 3,027 +0.01(+0.19%)
Aug 17, 2010 6.187 6.284 6.143 6.143 12,837 -0.12(-1.90%)
Aug 16, 2010 6.262 6.262 6.262 6.262 504 +0.00(+0.00%)
Aug 12, 2010 6.264 6.262 6.262 6.262 7,064 -0.02(-0.28%)
Aug 11, 2010 6.327 6.327 6.169 6.280 4,238 +0.11(+1.83%)
Aug 10, 2010 6.201 6.201 6.167 6.167 1,009 -0.19(-3.02%)
Aug 09, 2010 6.302 6.359 6.302 6.359 3,532 +0.10(+1.55%)
Aug 05, 2010 6.254 6.262 6.262 6.262 5,046 -0.03(-0.50%)
Aug 04, 2010 6.323 6.323 6.294 6.294 1,009 -0.01(-0.19%)
Aug 03, 2010 6.351 6.351 6.179 6.306 5,949 -0.04(-0.69%)
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.