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 27, 2012 7.592 7.734 7.734 7.734 1,861 -0.02(-0.28%)
Jul 26, 2012 7.885 7.885 7.756 7.756 3,202 -0.12(-1.53%)
Jul 25, 2012 7.562 7.880 7.562 7.876 8,997 +0.12(+1.61%)
Jul 24, 2012 7.734 7.783 7.708 7.751 6,879 +0.02(+0.22%)
Jul 23, 2012 7.734 7.751 7.734 7.734 3,104 -0.01(-0.11%)
Jul 20, 2012 7.734 7.745 7.734 7.743 3,258 +0.01(+0.11%)
Jul 19, 2012 7.734 7.734 7.734 7.734 3,137 -0.00(-0.00%)
Jul 18, 2012 7.704 7.739 7.683 7.734 5,585 -0.00(-0.05%)
Jul 17, 2012 7.816 7.816 7.631 7.738 1,293 -0.12(-1.49%)
Jul 16, 2012 7.648 7.855 7.648 7.855 2,103 +0.24(+3.11%)
Jul 12, 2012 7.571 7.618 7.618 7.618 2,792 -0.01(-0.08%)
Jul 10, 2012 7.625 7.625 7.625 7.625 0 -0.16(-2.02%)
Jul 09, 2012 7.782 7.782 7.782 7.782 235 +0.12(+1.61%)
Jul 06, 2012 7.659 7.659 7.659 7.659 235 -0.11(-1.37%)
Jul 05, 2012 7.786 7.786 7.514 7.765 5,628 -0.02(-0.27%)
Jul 03, 2012 7.467 7.786 7.446 7.786 8,907 +0.21(+2.75%)
Jul 02, 2012 7.578 7.586 7.578 7.578 4,484 -0.07(-0.95%)
Jun 29, 2012 7.603 7.782 7.514 7.651 3,285 +0.16(+2.11%)
Jun 28, 2012 7.552 7.680 7.476 7.493 8,479 +0.01(+0.17%)
Jun 27, 2012 7.552 7.680 7.480 7.480 1,410 +0.03(+0.46%)
Jun 26, 2012 7.446 7.446 7.446 7.446 470 -0.05(-0.68%)
Jun 25, 2012 7.569 7.569 7.497 7.497 707 -0.18(-2.38%)
Jun 22, 2012 7.446 7.786 7.446 7.680 1,917 +0.13(+1.70%)
Jun 21, 2012 7.646 7.680 7.552 7.552 3,405 -0.09(-1.23%)
Jun 20, 2012 7.637 7.659 7.446 7.646 5,640 +0.19(+2.57%)
Jun 19, 2012 7.552 7.633 7.446 7.454 3,877 +0.03(+0.40%)
Jun 18, 2012 7.557 7.557 7.229 7.425 3,931 -0.13(-1.69%)
Jun 15, 2012 7.642 7.646 7.552 7.552 1,774 +0.21(+2.84%)
Jun 13, 2012 7.446 7.344 7.344 7.344 1,410 -0.26(-3.36%)
Jun 11, 2012 7.680 7.599 7.599 7.599 4,700 -0.06(-0.83%)
Jun 08, 2012 7.663 7.663 7.663 7.663 235 -0.02(-0.22%)
Jun 07, 2012 7.501 7.680 7.357 7.680 13,290 +0.15(+2.03%)
Jun 06, 2012 7.399 7.527 7.237 7.527 11,391 +0.13(+1.73%)
Jun 05, 2012 7.293 7.399 7.233 7.399 6,963 +0.05(+0.70%)
Jun 04, 2012 7.361 7.361 7.310 7.348 1,645 -0.03(-0.35%)
Jun 01, 2012 7.374 7.374 7.276 7.374 5,151 -0.03(-0.46%)
May 31, 2012 7.408 7.408 7.408 7.408 470 -0.02(-0.23%)
May 30, 2012 7.297 7.425 7.297 7.425 1,175 +0.11(+1.45%)
May 29, 2012 7.293 7.318 7.276 7.318 716 +0.04(+0.58%)
May 24, 2012 7.284 7.276 7.276 7.276 9,401 +0.00(+0.03%)
May 23, 2012 7.382 7.441 7.274 7.274 3,407 -0.13(-1.77%)
May 22, 2012 7.293 7.431 7.293 7.405 4,465 +0.11(+1.54%)
May 21, 2012 7.293 7.293 7.293 7.293 940 -0.06(-0.75%)
May 17, 2012 7.331 7.348 7.348 7.348 3,290 -0.05(-0.63%)
May 16, 2012 7.463 7.463 7.378 7.395 1,910 +0.02(+0.23%)
May 15, 2012 7.535 7.535 7.301 7.378 6,571 -0.20(-2.58%)
May 14, 2012 7.467 7.574 7.263 7.574 19,490 +0.02(+0.28%)
May 11, 2012 7.531 7.552 7.531 7.552 3,149 -0.04(-0.50%)
May 10, 2012 7.489 7.616 7.489 7.591 2,122 +0.06(+0.79%)
May 09, 2012 7.667 7.667 7.467 7.531 12,552 -0.23(-3.01%)
May 08, 2012 7.765 7.765 7.765 7.765 1,645 -0.02(-0.27%)
May 07, 2012 7.629 7.786 7.629 7.786 542 +0.13(+1.67%)
May 04, 2012 7.659 7.684 7.578 7.659 6,352 +0.06(+0.73%)
May 03, 2012 7.808 7.808 7.603 7.603 2,115 -0.23(-2.88%)
May 02, 2012 7.791 7.829 7.753 7.829 6,239 +0.02(+0.27%)
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.