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 (%)
Jul 30, 2010 6.052 6.052 6.052 6.052 504 -0.26(-4.17%)
Jul 29, 2010 6.262 6.315 6.262 6.315 2,018 +0.10(+1.59%)
Jul 27, 2010 6.220 6.216 6.216 6.216 9,083 +0.18(+2.95%)
Jul 26, 2010 5.950 6.060 5.950 6.038 14,720 -0.05(-0.88%)
Jul 23, 2010 6.044 6.092 6.044 6.092 1,009 +0.09(+1.55%)
Jul 22, 2010 5.998 5.998 5.998 5.998 1,009 -0.11(-1.72%)
Jul 21, 2010 6.159 6.159 6.084 6.103 4,289 -0.12(-1.91%)
Jul 20, 2010 6.153 6.222 6.065 6.222 1,513 -0.13(-2.00%)
Jul 19, 2010 6.347 6.349 6.341 6.349 6,055 +0.00(+0.00%)
Jul 15, 2010 6.341 6.349 6.349 6.349 2,018 +0.00(+0.00%)
Jul 14, 2010 6.339 6.349 6.335 6.349 8,578 +0.27(+4.47%)
Jul 13, 2010 6.274 6.274 6.078 6.078 4,335 -0.20(-3.12%)
Jul 12, 2010 6.254 6.274 6.254 6.274 3,157 +0.10(+1.56%)
Jul 09, 2010 6.042 6.178 6.042 6.178 11,705 -0.04(-0.63%)
Jul 08, 2010 6.225 6.225 6.217 6.217 1,020 +0.04(+0.69%)
Jul 06, 2010 6.213 6.174 6.174 6.174 33,664 -0.04(-0.60%)
Jul 02, 2010 6.201 6.211 6.201 6.211 2,550 +0.13(+2.19%)
Jul 01, 2010 5.982 6.078 5.982 6.078 2,550 +0.00(+0.00%)
Jun 30, 2010 6.087 6.087 6.078 6.078 2,035 -0.10(-1.59%)
Jun 25, 2010 6.087 6.176 6.176 6.176 10,201 -0.00(-0.06%)
Jun 24, 2010 6.080 6.180 6.080 6.180 3,060 +0.10(+1.61%)
Jun 23, 2010 6.180 6.180 6.082 6.082 3,060 -0.10(-1.59%)
Jun 22, 2010 6.176 6.180 6.176 6.180 6,615 +0.06(+1.03%)
Jun 21, 2010 6.117 6.117 6.117 6.117 759 -0.05(-0.76%)
Jun 18, 2010 6.156 6.174 6.136 6.164 8,155 -0.01(-0.13%)
Jun 17, 2010 6.166 6.172 6.156 6.172 4,549 +0.00(+0.03%)
Jun 16, 2010 6.078 6.174 6.078 6.170 5,865 +0.07(+1.19%)
Jun 14, 2010 6.097 6.097 6.097 6.097 2,040 +0.02(+0.26%)
Jun 11, 2010 5.938 6.082 5.938 6.082 4,692 -0.05(-0.74%)
Jun 09, 2010 6.127 6.127 6.127 6.127 0 +0.00(+0.00%)
Jun 08, 2010 6.127 6.127 6.127 6.127 1,004 +0.00(+0.00%)
Jun 07, 2010 6.038 6.127 6.038 6.127 1,122 +0.17(+2.79%)
Jun 04, 2010 6.176 6.176 5.960 5.960 1,530 -0.22(-3.49%)
Jun 03, 2010 6.127 6.176 6.037 6.176 16,148 +0.00(+0.00%)
Jun 02, 2010 6.176 6.176 6.176 6.176 2,550 +0.05(+0.80%)
May 28, 2010 6.121 6.127 6.127 6.127 5,100 +0.11(+1.79%)
May 27, 2010 6.127 6.127 6.019 6.019 1,285 -0.11(-1.76%)
May 26, 2010 6.246 6.252 6.127 6.127 2,285 -0.13(-2.04%)
May 25, 2010 6.264 6.264 6.254 6.254 1,020 -0.01(-0.15%)
May 24, 2010 6.248 6.264 6.242 6.264 2,988 +0.14(+2.24%)
May 21, 2010 6.264 6.264 6.000 6.127 7,911 +0.00(+0.00%)
May 20, 2010 5.987 6.127 5.987 6.127 37,081 +0.00(+0.00%)
May 19, 2010 6.136 6.154 5.952 6.127 4,876 -0.14(-2.22%)
May 18, 2010 6.223 6.266 6.223 6.266 5,620 +0.13(+2.11%)
May 14, 2010 6.140 6.136 6.136 6.136 9,181 -0.06(-1.01%)
May 12, 2010 6.199 6.199 6.199 6.199 0 +0.14(+2.33%)
May 11, 2010 5.940 6.058 5.940 6.058 1,917 +0.03(+0.42%)
May 10, 2010 6.033 6.033 6.033 6.033 601 -0.09(-1.54%)
May 07, 2010 5.937 6.127 5.937 6.127 1,020 +0.00(+0.00%)
May 06, 2010 6.089 6.201 6.084 6.127 4,968 +0.04(+0.71%)
May 05, 2010 6.227 6.227 6.084 6.084 5,707 -0.14(-2.27%)
May 04, 2010 6.225 6.225 6.225 6.225 1,780 +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.