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

Rgc Resources Inc (NQ: RGCO )

19.76 -0.12 (-0.60%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Aug 31, 2012 7.739 7.739 7.739 7.739 307 +0.00(+0.06%)
Aug 30, 2012 7.882 7.882 7.734 7.734 1,280 +0.00(+0.00%)
Aug 29, 2012 7.734 7.734 7.734 7.734 698 +0.00(+0.00%)
Aug 27, 2012 7.751 7.769 7.734 7.734 3,393 -0.13(-1.64%)
Aug 24, 2012 7.842 7.863 7.734 7.863 2,450 +0.10(+1.33%)
Aug 23, 2012 7.734 7.760 7.734 7.760 1,861 -0.12(-1.47%)
Aug 22, 2012 7.876 7.876 7.873 7.876 4,519 +0.14(+1.78%)
Aug 21, 2012 7.627 7.739 7.627 7.739 2,795 +0.22(+2.91%)
Aug 20, 2012 7.665 7.671 7.519 7.519 1,952 -0.14(-1.82%)
Aug 17, 2012 7.721 7.734 7.659 7.659 970 -0.05(-0.59%)
Aug 16, 2012 7.627 7.721 7.618 7.704 2,560 +0.08(+1.07%)
Aug 15, 2012 7.627 7.627 7.623 7.623 2,918 +0.03(+0.45%)
Aug 14, 2012 7.621 7.622 7.588 7.588 2,455 -0.05(-0.62%)
Aug 13, 2012 7.627 7.661 7.515 7.635 8,629 +0.07(+0.97%)
Aug 10, 2012 7.653 7.730 7.524 7.562 5,678 -0.09(-1.18%)
Aug 09, 2012 7.653 7.653 7.653 7.653 2,513 -0.02(-0.22%)
Aug 08, 2012 7.782 7.831 7.670 7.670 10,333 -0.15(-1.92%)
Aug 07, 2012 7.804 7.863 7.777 7.820 4,622 -0.02(-0.27%)
Aug 06, 2012 7.833 7.842 7.833 7.842 621 -0.00(-0.04%)
Aug 03, 2012 7.845 7.845 7.845 7.845 930 +0.09(+1.21%)
Aug 02, 2012 7.734 7.859 7.648 7.751 6,316 -0.12(-1.47%)
Aug 01, 2012 7.734 7.874 7.734 7.867 12,665 +0.13(+1.72%)
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%)
May 01, 2012 7.808 7.808 7.599 7.808 11,079 +0.02(+0.27%)
Apr 30, 2012 7.786 7.786 7.786 7.786 235 -0.01(-0.16%)
Apr 27, 2012 7.799 7.803 7.757 7.799 2,021 +0.07(+0.88%)
Apr 26, 2012 7.697 7.803 7.697 7.731 4,735 +0.07(+0.94%)
Apr 25, 2012 7.791 7.791 7.659 7.659 2,820 -0.11(-1.37%)
Apr 24, 2012 7.680 7.765 7.565 7.765 10,891 +0.09(+1.22%)
Apr 23, 2012 7.671 7.671 7.497 7.671 12,928 -0.00(-0.06%)
Apr 20, 2012 7.527 7.731 7.489 7.676 10,942 +0.16(+2.15%)
Apr 19, 2012 7.774 7.871 7.514 7.514 33,766 -0.26(-3.29%)
Apr 18, 2012 7.727 7.829 7.723 7.769 5,229 -0.06(-0.71%)
Apr 17, 2012 7.603 7.829 7.603 7.825 8,862 +0.27(+3.61%)
Apr 16, 2012 7.489 7.650 7.489 7.552 27,444 -0.02(-0.28%)
Apr 13, 2012 7.650 7.659 7.557 7.574 4,702 -0.04(-0.57%)
Apr 12, 2012 7.659 7.744 7.480 7.617 3,807 -0.07(-0.87%)
Apr 11, 2012 7.399 7.825 7.367 7.684 13,224 +0.43(+5.89%)
Apr 10, 2012 7.412 7.581 7.257 7.257 18,021 +0.05(+0.70%)
Apr 09, 2012 7.396 7.396 7.206 7.206 12,228 -0.19(-2.51%)
Apr 05, 2012 7.476 7.530 7.391 7.391 15,599 -0.07(-0.99%)
Apr 04, 2012 7.644 7.644 7.366 7.465 7,664 -0.12(-1.64%)
Apr 03, 2012 7.918 7.918 7.589 7.589 32,766 -0.35(-4.40%)
Apr 02, 2012 7.728 7.952 7.686 7.939 13,809 +0.19(+2.45%)
Mar 30, 2012 7.669 7.749 7.669 7.749 11,033 +0.13(+1.66%)
Mar 29, 2012 7.467 7.665 7.422 7.623 11,420 +0.15(+2.03%)
Mar 28, 2012 7.455 7.518 7.383 7.471 16,259 +0.03(+0.34%)
Mar 27, 2012 7.686 7.749 7.434 7.446 24,111 -0.21(-2.70%)
Mar 26, 2012 7.471 7.733 7.442 7.653 17,693 +0.26(+3.47%)
Mar 23, 2012 7.396 7.466 7.383 7.396 5,071 -0.17(-2.23%)
Mar 22, 2012 7.438 7.564 7.375 7.564 7,367 +0.10(+1.30%)
Mar 21, 2012 7.341 7.484 7.341 7.467 9,979 +0.02(+0.28%)
Mar 20, 2012 7.412 7.455 7.278 7.446 3,561 -0.08(-1.12%)
Mar 19, 2012 7.434 7.530 7.295 7.530 21,730 +0.15(+2.00%)
Mar 16, 2012 7.577 7.703 7.265 7.383 53,497 -0.22(-2.93%)
Mar 15, 2012 7.585 7.711 7.396 7.606 21,003 +0.09(+1.18%)
Mar 14, 2012 7.720 7.855 7.471 7.518 15,689 -0.32(-4.03%)
Mar 13, 2012 7.476 7.834 7.476 7.834 16,060 +0.37(+4.91%)
Mar 12, 2012 7.429 7.518 7.282 7.467 11,085 -0.11(-1.50%)
Mar 09, 2012 7.855 8.011 7.581 7.581 32,728 -0.26(-3.33%)
Mar 08, 2012 7.661 8.221 7.653 7.842 20,495 +0.09(+1.20%)
Mar 07, 2012 7.619 7.749 7.387 7.749 17,233 +0.48(+6.67%)
Mar 06, 2012 7.265 7.265 7.265 7.265 237 -0.32(-4.17%)
Mar 01, 2012 7.581 7.581 7.581 7.581 6,410 +0.08(+1.11%)
Feb 29, 2012 7.387 7.741 7.370 7.498 3,442 +0.14(+1.85%)
Feb 28, 2012 7.476 7.476 7.174 7.362 38,956 -0.11(-1.54%)
Feb 27, 2012 7.497 7.497 7.476 7.477 2,267 +0.00(+0.01%)
Feb 24, 2012 7.476 7.476 7.476 7.476 1,187 -0.05(-0.62%)
Feb 23, 2012 7.497 7.645 7.476 7.522 2,512 +0.03(+0.45%)
Feb 22, 2012 7.522 7.522 7.476 7.488 2,611 -0.02(-0.22%)
Feb 21, 2012 7.581 7.589 7.501 7.505 9,865 -0.05(-0.61%)
Feb 17, 2012 7.539 7.644 7.522 7.551 5,527 -0.03(-0.39%)
Feb 16, 2012 7.523 7.581 7.523 7.581 3,257 +0.06(+0.78%)
Feb 15, 2012 7.522 7.522 7.522 7.522 474 -0.02(-0.22%)
Feb 14, 2012 7.581 7.581 7.509 7.539 3,480 -0.11(-1.43%)
Feb 13, 2012 7.648 7.648 7.648 7.648 712 +0.07(+0.89%)
Feb 10, 2012 7.711 7.711 7.497 7.581 12,109 -0.19(-2.44%)
Feb 09, 2012 7.623 7.770 7.619 7.770 8,528 +0.27(+3.65%)
Feb 07, 2012 7.497 7.497 7.497 7.497 1,424 -0.08(-1.11%)
Feb 06, 2012 7.594 7.594 7.581 7.581 5,446 -0.13(-1.64%)
Feb 03, 2012 7.686 7.707 7.686 7.707 1,123 -0.08(-1.08%)
Feb 02, 2012 7.674 7.792 7.560 7.792 2,507 +0.17(+2.27%)
Feb 01, 2012 7.686 7.686 7.581 7.619 10,732 +0.08(+1.06%)
Jan 30, 2012 7.539 7.539 7.539 7.539 0 -0.15(-1.92%)
Jan 27, 2012 7.682 7.686 7.497 7.686 5,309 +0.00(+0.00%)
Jan 25, 2012 7.686 7.686 7.686 7.686 2,374 +0.11(+1.39%)
Jan 24, 2012 7.623 7.678 7.581 7.581 1,448 -0.10(-1.32%)
Jan 23, 2012 7.585 7.682 7.585 7.682 949 -0.02(-0.27%)
Jan 20, 2012 7.686 7.749 7.674 7.703 7,111 +0.03(+0.44%)
Jan 19, 2012 7.682 7.686 7.539 7.669 3,656 +0.13(+1.73%)
Jan 18, 2012 7.506 7.539 7.476 7.539 6,014 -0.15(-1.92%)
Jan 17, 2012 7.564 7.686 7.564 7.686 3,799 +0.14(+1.84%)
Jan 13, 2012 7.547 7.547 7.547 7.547 2,374 -0.00(-0.06%)
Jan 12, 2012 7.648 7.648 7.551 7.551 1,424 -0.03(-0.44%)
Jan 11, 2012 7.665 7.716 7.585 7.585 5,570 -0.05(-0.63%)
Jan 10, 2012 7.621 7.634 7.508 7.634 6,472 +0.08(+1.10%)
Jan 09, 2012 7.529 7.563 7.529 7.550 6,137 -0.08(-1.09%)
Jan 06, 2012 7.634 7.717 7.625 7.634 4,315 -0.00(-0.00%)
Jan 05, 2012 7.625 7.634 7.625 7.634 719 +0.06(+0.83%)
Jan 04, 2012 7.609 7.613 7.554 7.571 7,911 +0.17(+2.25%)
Dec 30, 2011 7.538 7.538 7.404 7.404 719 -0.09(-1.22%)
Dec 29, 2011 7.250 7.558 7.250 7.496 2,637 +0.01(+0.20%)
Dec 28, 2011 7.417 7.579 7.300 7.481 6,813 +0.05(+0.70%)
Dec 27, 2011 7.425 7.609 7.150 7.429 12,104 +0.00(+0.06%)
Dec 23, 2011 7.371 7.479 7.371 7.425 4,315 -0.16(-2.14%)
Dec 21, 2011 7.571 7.588 7.408 7.588 4,022 +0.05(+0.72%)
Dec 20, 2011 7.588 7.593 7.358 7.533 1,438 +0.03(+0.38%)
Dec 19, 2011 7.488 7.505 7.392 7.505 17,248 +0.15(+2.00%)
Dec 16, 2011 7.354 7.425 7.342 7.358 11,008 -0.01(-0.17%)
Dec 15, 2011 7.433 7.433 7.304 7.371 8,603 -0.14(-1.83%)
Dec 14, 2011 7.442 7.533 7.442 7.508 1,198 +0.03(+0.33%)
Dec 13, 2011 7.554 7.609 7.421 7.483 15,359 -0.02(-0.22%)
Dec 12, 2011 7.500 7.500 7.500 7.500 2,397 +0.00(+0.01%)
Dec 09, 2011 7.425 7.504 7.421 7.500 7,167 +0.02(+0.33%)
Dec 08, 2011 7.508 7.521 7.475 7.475 2,752 -0.04(-0.55%)
Dec 07, 2011 7.533 7.533 7.517 7.517 2,637 +0.01(+0.11%)
Dec 06, 2011 7.500 7.592 7.421 7.508 4,842 +0.01(+0.11%)
Dec 05, 2011 7.609 7.610 7.500 7.500 7,486 -0.02(-0.22%)
Dec 02, 2011 7.500 7.592 7.488 7.517 3,456 -0.10(-1.26%)
Dec 01, 2011 7.617 7.730 7.592 7.613 16,699 +0.06(+0.83%)
Nov 30, 2011 7.204 7.618 7.204 7.550 2,409 -0.11(-1.47%)
Nov 25, 2011 7.625 7.663 7.663 7.663 5,993 +0.16(+2.17%)
Nov 23, 2011 7.671 7.671 7.467 7.500 3,715 +0.01(+0.11%)
Nov 22, 2011 7.492 7.508 7.492 7.492 1,438 -0.01(-0.17%)
Nov 21, 2011 7.513 7.513 7.504 7.504 719 -0.05(-0.62%)
Nov 18, 2011 7.513 7.575 7.508 7.551 8,611 +0.02(+0.29%)
Nov 17, 2011 7.496 7.675 7.496 7.529 10,819 +0.03(+0.45%)
Nov 16, 2011 7.496 7.496 7.496 7.496 719 -0.08(-0.99%)
Nov 15, 2011 7.513 7.575 7.508 7.571 10,703 +0.06(+0.83%)
Nov 11, 2011 7.679 7.508 7.508 7.508 7,191 -0.09(-1.15%)
Nov 10, 2011 7.880 7.880 7.538 7.596 10,260 -0.22(-2.87%)
Nov 09, 2011 7.717 7.842 7.717 7.821 3,483 +0.10(+1.29%)
Nov 08, 2011 7.721 7.721 7.721 7.721 958 -0.04(-0.54%)
Nov 07, 2011 7.742 7.880 7.730 7.763 4,391 -0.02(-0.27%)
Nov 04, 2011 7.759 7.813 7.742 7.784 2,397 -0.03(-0.43%)
Nov 03, 2011 7.846 7.846 7.721 7.817 3,111 -0.09(-1.11%)
Nov 02, 2011 7.800 8.005 7.717 7.905 9,028 +0.05(+0.69%)
Nov 01, 2011 7.725 7.992 7.725 7.850 12,504 +0.36(+4.79%)
Oct 31, 2011 7.538 7.538 7.492 7.492 6,192 -0.02(-0.33%)
Oct 27, 2011 7.759 7.516 7.516 7.516 5,753 -0.06(-0.78%)
Oct 26, 2011 7.513 7.613 7.508 7.575 6,563 -0.03(-0.44%)
Oct 25, 2011 7.604 7.609 7.604 7.609 553 -0.00(-0.05%)
Oct 24, 2011 7.558 7.613 7.550 7.613 5,959 +0.06(+0.83%)
Oct 21, 2011 7.700 7.700 7.550 7.550 4,195 -0.06(-0.82%)
Oct 20, 2011 7.609 7.613 7.500 7.613 9,054 +0.05(+0.66%)
Oct 19, 2011 7.521 7.563 7.521 7.563 479 -0.05(-0.66%)
Oct 18, 2011 7.538 7.789 7.508 7.613 7,129 +0.11(+1.44%)
Oct 17, 2011 7.525 7.550 7.504 7.504 1,102 -0.29(-3.74%)
Oct 14, 2011 7.871 7.875 7.491 7.796 3,361 +0.00(+0.00%)
Oct 13, 2011 7.558 7.796 7.538 7.796 2,414 +0.28(+3.72%)
Oct 12, 2011 7.659 7.663 7.508 7.517 9,694 -0.07(-0.88%)
Oct 11, 2011 7.695 7.695 7.584 7.584 5,340 -0.10(-1.34%)
Oct 10, 2011 7.790 7.790 7.687 7.687 725 +0.05(+0.70%)
Oct 07, 2011 7.712 7.716 7.617 7.633 7,694 -0.07(-0.97%)
Oct 06, 2011 7.732 7.732 7.707 7.707 1,693 -0.14(-1.84%)
Oct 05, 2011 7.683 7.893 7.646 7.852 4,033 +0.14(+1.88%)
Oct 04, 2011 7.707 7.708 7.707 7.708 967 +0.00(+0.00%)
Oct 03, 2011 7.798 7.852 7.687 7.707 12,214 +0.05(+0.59%)
Sep 30, 2011 7.848 7.848 7.662 7.662 1,272 -0.14(-1.85%)
Sep 28, 2011 7.840 7.807 7.807 7.807 1,451 +0.01(+0.16%)
Sep 27, 2011 7.646 7.848 7.646 7.794 3,145 +0.15(+1.95%)
Sep 23, 2011 7.707 7.646 7.646 7.646 5,565 -0.02(-0.22%)
Sep 22, 2011 7.650 7.848 7.650 7.662 6,177 -0.09(-1.12%)
Sep 21, 2011 7.831 7.836 7.749 7.749 2,419 -0.08(-1.06%)
Sep 20, 2011 7.831 7.831 7.831 7.831 241 -0.02(-0.26%)
Sep 19, 2011 7.873 7.873 7.650 7.852 2,903 -0.07(-0.84%)
Sep 16, 2011 7.852 7.918 7.852 7.918 2,712 +0.15(+1.97%)
Sep 14, 2011 7.765 7.765 7.765 7.765 0 -0.03(-0.37%)
Sep 13, 2011 7.476 7.902 7.476 7.794 13,281 +0.32(+4.31%)
Sep 12, 2011 7.484 7.646 7.447 7.472 13,802 -0.12(-1.58%)
Sep 09, 2011 7.707 7.765 7.584 7.592 3,498 -0.03(-0.43%)
Sep 08, 2011 7.893 7.893 7.596 7.625 6,654 -0.09(-1.13%)
Sep 07, 2011 7.951 7.951 7.612 7.712 8,127 +0.07(+0.86%)
Sep 06, 2011 7.951 7.951 7.646 7.646 21,080 -0.26(-3.28%)
Sep 02, 2011 7.650 8.059 7.650 7.905 5,221 +0.43(+5.71%)
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.