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 -0.28 (-1.36%)
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 (%)
Aug 30, 2013 8.748 8.818 8.748 8.767 0 +0.02(+0.22%)
Aug 29, 2013 8.762 8.762 8.748 8.748 0 -0.03(-0.32%)
Aug 28, 2013 8.785 8.881 8.771 8.776 0 +0.01(+0.10%)
Aug 27, 2013 8.738 8.767 8.738 8.767 0 -0.14(-1.53%)
Aug 26, 2013 8.792 8.903 8.679 8.903 0 +0.01(+0.16%)
Aug 23, 2013 8.880 8.889 8.683 8.889 0 -0.00(-0.04%)
Aug 22, 2013 8.903 8.908 8.842 8.893 0 +0.12(+1.38%)
Aug 21, 2013 8.678 8.899 8.678 8.771 0 -0.14(-1.53%)
Aug 20, 2013 8.907 8.908 8.907 8.908 0 +0.22(+2.55%)
Aug 19, 2013 8.686 8.686 8.686 8.686 0 -0.08(-0.97%)
Aug 16, 2013 8.907 8.907 8.771 8.771 0 +0.06(+0.65%)
Aug 15, 2013 8.795 8.828 8.715 8.715 4,728 -0.11(-1.29%)
Aug 14, 2013 8.884 8.884 8.828 8.828 0 -0.13(-1.41%)
Aug 13, 2013 8.866 8.955 8.790 8.955 3,329 +0.09(+1.01%)
Aug 12, 2013 8.733 8.866 8.677 8.866 4,733 +0.14(+1.62%)
Aug 09, 2013 8.729 8.748 8.677 8.724 7,288 -0.09(-1.02%)
Aug 08, 2013 8.818 8.818 8.814 8.814 1,060 +0.06(+0.70%)
Aug 07, 2013 8.955 9.026 8.686 8.752 14,888 -0.16(-1.80%)
Aug 06, 2013 8.785 9.054 8.785 8.913 8,181 -0.01(-0.11%)
Aug 05, 2013 8.922 8.922 8.922 8.922 551 -0.01(-0.13%)
Aug 02, 2013 8.920 8.960 8.606 8.934 12,994 -0.02(-0.24%)
Aug 01, 2013 9.049 9.049 8.583 8.955 14,986 +0.00(+0.00%)
Jul 31, 2013 8.950 8.955 8.950 8.955 0 +0.05(+0.53%)
Jul 30, 2013 8.908 8.908 8.908 8.908 0 -0.05(-0.58%)
Jul 29, 2013 9.048 9.048 8.889 8.960 0 +0.07(+0.80%)
Jul 26, 2013 8.889 8.889 8.889 8.889 0 -0.00(-0.05%)
Jul 25, 2013 8.986 8.986 8.894 8.894 0 -0.47(-4.99%)
Jul 24, 2013 8.932 9.427 8.724 9.361 0 +0.42(+4.69%)
Jul 23, 2013 8.535 9.196 8.535 8.941 0 +0.50(+5.92%)
Jul 22, 2013 8.960 9.054 8.420 8.441 0 -0.58(-6.46%)
Jul 19, 2013 8.960 9.024 8.960 9.024 0 +0.06(+0.72%)
Jul 18, 2013 8.960 8.974 8.960 8.960 0 -0.05(-0.58%)
Jul 17, 2013 9.012 9.012 9.012 9.012 424 +0.05(+0.58%)
Jul 16, 2013 9.021 9.337 8.960 8.960 0 -0.00(-0.05%)
Jul 15, 2013 8.993 9.351 8.841 8.965 0 +0.00(+0.05%)
Jul 12, 2013 8.950 9.380 8.936 8.960 0 -0.10(-1.09%)
Jul 11, 2013 9.078 9.413 8.993 9.059 0 +0.07(+0.73%)
Jul 10, 2013 9.343 9.497 8.993 8.993 0 -0.35(-3.75%)
Jul 09, 2013 9.399 9.521 9.320 9.343 0 -0.04(-0.45%)
Jul 08, 2013 9.539 9.539 9.367 9.385 0 -0.10(-1.03%)
Jul 05, 2013 9.483 9.483 9.479 9.483 0 +0.05(+0.49%)
Jul 03, 2013 9.782 9.782 9.395 9.437 0 -0.25(-2.60%)
Jul 02, 2013 9.689 9.689 9.581 9.689 0 -0.11(-1.10%)
Jul 01, 2013 9.796 9.796 9.796 9.796 0 +0.34(+3.56%)
Jun 28, 2013 9.600 9.787 9.395 9.460 4,578 -0.14(-1.46%)
Jun 27, 2013 9.493 9.615 9.493 9.600 0 -0.07(-0.69%)
Jun 26, 2013 9.367 9.782 9.367 9.666 0 +0.30(+3.20%)
Jun 25, 2013 9.371 9.751 9.367 9.367 0 -0.21(-2.20%)
Jun 24, 2013 9.362 9.902 9.353 9.577 0 -0.05(-0.49%)
Jun 21, 2013 9.348 9.878 9.348 9.624 4,279 +0.28(+3.00%)
Jun 20, 2013 9.460 9.927 9.343 9.343 0 -0.08(-0.89%)
Jun 19, 2013 9.932 9.932 9.427 9.427 0 -0.05(-0.54%)
Jun 18, 2013 9.642 9.642 9.479 9.479 0 +0.07(+0.69%)
Jun 17, 2013 9.427 9.432 9.413 9.413 0 +0.00(+0.00%)
Jun 14, 2013 9.462 9.689 9.381 9.413 0 -0.10(-1.08%)
Jun 13, 2013 9.610 9.717 9.516 9.516 6,421 -0.19(-1.93%)
Jun 12, 2013 9.446 9.703 9.446 9.703 2,354 +0.15(+1.61%)
Jun 11, 2013 9.918 9.918 9.549 9.549 2,354 -0.18(-1.82%)
Jun 10, 2013 9.946 9.946 9.726 9.726 0 +0.20(+2.11%)
Jun 07, 2013 9.567 9.759 9.497 9.525 0 -0.27(-2.72%)
Jun 06, 2013 9.852 9.974 9.418 9.792 0 -0.01(-0.14%)
Jun 05, 2013 9.740 10.04 9.740 9.806 0 +0.05(+0.48%)
Jun 04, 2013 9.348 9.759 9.348 9.759 0 +0.15(+1.61%)
Jun 03, 2013 9.395 9.708 9.395 9.605 7,793 +0.08(+0.88%)
May 31, 2013 9.231 9.549 9.226 9.521 3,519 +0.14(+1.47%)
May 29, 2013 9.343 9.383 9.383 9.383 2,140 +0.04(+0.42%)
May 28, 2013 9.357 9.485 9.343 9.343 642 -0.00(-0.04%)
May 24, 2013 9.349 9.362 9.343 9.347 0 -0.04(-0.45%)
May 23, 2013 9.399 9.437 9.390 9.390 0 +0.02(+0.25%)
May 22, 2013 9.344 9.409 9.343 9.367 0 +0.02(+0.20%)
May 21, 2013 9.633 9.876 9.348 9.348 0 -0.16(-1.67%)
May 20, 2013 9.507 9.507 9.507 9.507 0 -0.04(-0.44%)
May 17, 2013 9.818 9.818 9.549 9.549 0 -0.20(-2.01%)
May 16, 2013 9.425 9.745 9.418 9.745 1,924 +0.32(+3.42%)
May 15, 2013 9.343 9.810 9.343 9.423 0 -0.06(-0.64%)
May 13, 2013 9.745 9.745 9.348 9.483 0 -0.32(-3.29%)
May 10, 2013 9.806 9.806 9.806 9.806 0 +0.18(+1.89%)
May 09, 2013 9.451 9.680 9.451 9.623 0 -0.18(-1.81%)
May 08, 2013 9.367 9.801 9.367 9.801 0 +0.42(+4.48%)
May 07, 2013 9.413 9.413 9.381 9.381 0 -0.07(-0.69%)
May 06, 2013 9.124 9.848 8.876 9.446 0 -0.16(-1.65%)
May 03, 2013 9.605 9.628 9.423 9.605 0 -0.29(-2.93%)
May 02, 2013 9.712 9.899 9.712 9.894 0 +0.46(+4.85%)
May 01, 2013 9.460 9.600 9.409 9.437 0 +0.10(+1.05%)
Apr 30, 2013 9.339 9.339 9.339 9.339 0 -0.21(-2.21%)
Apr 29, 2013 9.549 9.549 9.549 9.549 214 -0.02(-0.24%)
Apr 26, 2013 9.581 9.572 9.479 9.572 1,055 +0.00(+0.00%)
Apr 25, 2013 9.031 9.572 9.031 9.572 2,140 +0.23(+2.50%)
Apr 24, 2013 9.553 9.553 9.339 9.339 0 -0.00(-0.05%)
Apr 23, 2013 8.979 9.343 8.979 9.343 2,825 +0.28(+3.04%)
Apr 22, 2013 9.068 9.068 9.068 9.068 0 -0.07(-0.77%)
Apr 19, 2013 9.152 9.156 9.086 9.138 3,810 +0.06(+0.63%)
Apr 18, 2013 8.995 9.080 8.995 9.080 1,003 -0.01(-0.06%)
Apr 17, 2013 9.105 9.110 9.077 9.086 4,495 -0.03(-0.31%)
Apr 16, 2013 9.138 9.138 9.072 9.114 2,665 -0.04(-0.46%)
Apr 15, 2013 9.091 9.156 9.049 9.156 2,033 +0.08(+0.93%)
Apr 12, 2013 8.890 9.072 8.876 9.072 1,188 +0.25(+2.81%)
Apr 11, 2013 9.460 9.904 8.614 8.825 11,719 -0.58(-6.18%)
Apr 10, 2013 9.385 9.406 9.376 9.406 1,511 +0.06(+0.67%)
Apr 09, 2013 9.297 9.344 9.288 9.344 656 +0.01(+0.10%)
Apr 08, 2013 9.177 10.16 9.029 9.335 13,740 -0.02(-0.20%)
Apr 05, 2013 9.006 9.353 8.807 9.353 2,852 +0.35(+3.86%)
Apr 04, 2013 9.006 9.075 8.997 9.006 4,490 +0.09(+1.04%)
Apr 03, 2013 8.913 9.279 8.913 8.913 1,544 +0.00(+0.00%)
Apr 02, 2013 8.821 8.913 8.821 8.913 3,716 +0.11(+1.26%)
Apr 01, 2013 8.784 8.802 8.631 8.802 10,260 +0.01(+0.16%)
Mar 28, 2013 8.635 8.788 8.621 8.788 6,239 +0.15(+1.77%)
Mar 27, 2013 8.612 8.635 8.496 8.635 1,662 +0.00(+0.05%)
Mar 26, 2013 8.635 8.635 8.543 8.631 7,882 -0.00(-0.05%)
Mar 25, 2013 8.612 8.635 8.496 8.635 2,494 +0.09(+1.08%)
Mar 22, 2013 8.520 8.543 8.520 8.543 1,729 -0.09(-1.02%)
Mar 21, 2013 8.340 8.631 8.340 8.631 1,818 +0.13(+1.58%)
Mar 20, 2013 8.397 8.496 8.397 8.496 8,483 +0.15(+1.83%)
Mar 19, 2013 8.728 8.728 8.334 8.344 11,984 -0.06(-0.66%)
Mar 18, 2013 8.399 8.399 8.399 8.399 215 +0.03(+0.39%)
Mar 15, 2013 8.334 8.367 8.334 8.367 3,531 -0.11(-1.26%)
Mar 14, 2013 8.473 8.473 8.469 8.473 5,958 +0.00(+0.00%)
Mar 13, 2013 8.340 8.473 8.334 8.473 9,710 +0.05(+0.60%)
Mar 12, 2013 8.422 8.422 8.422 8.422 215 -0.00(-0.02%)
Mar 08, 2013 8.339 8.424 8.424 8.424 7,343 +0.01(+0.16%)
Mar 07, 2013 8.358 8.427 8.358 8.411 1,511 -0.01(-0.08%)
Mar 06, 2013 8.362 8.418 8.362 8.418 431 +0.08(+0.94%)
Mar 05, 2013 8.344 8.344 8.339 8.339 431 -0.09(-1.04%)
Mar 04, 2013 8.413 8.427 8.413 8.427 3,887 +0.08(+1.00%)
Mar 01, 2013 8.334 8.404 8.334 8.344 7,122 -0.05(-0.61%)
Feb 28, 2013 8.395 8.395 8.395 8.395 215 +0.02(+0.22%)
Feb 27, 2013 8.404 8.404 8.376 8.376 647 +0.04(+0.44%)
Feb 26, 2013 8.404 8.404 8.339 8.339 870 -0.05(-0.61%)
Feb 25, 2013 8.390 8.390 8.390 8.390 215 -0.01(-0.11%)
Feb 22, 2013 8.362 8.404 8.362 8.399 1,436 +0.04(+0.50%)
Feb 21, 2013 8.371 8.371 8.316 8.358 10,841 -0.09(-1.09%)
Feb 20, 2013 8.478 8.478 8.446 8.450 2,189 -0.06(-0.66%)
Feb 19, 2013 8.371 8.519 8.371 8.506 6,928 +0.10(+1.22%)
Feb 15, 2013 8.427 8.543 8.358 8.404 16,463 -0.12(-1.36%)
Feb 14, 2013 8.485 8.520 8.485 8.520 1,943 +0.13(+1.51%)
Feb 13, 2013 8.478 8.538 8.393 8.393 5,507 -0.15(-1.76%)
Feb 12, 2013 8.362 8.543 8.362 8.543 1,079 +0.17(+1.99%)
Feb 11, 2013 8.473 8.543 8.358 8.376 2,969 -0.17(-1.95%)
Feb 07, 2013 8.381 8.543 8.543 8.543 0 +0.15(+1.82%)
Feb 06, 2013 8.538 8.566 8.390 8.390 1,695 -0.22(-2.53%)
Feb 04, 2013 8.492 8.608 8.492 8.608 1,669 +0.03(+0.38%)
Feb 01, 2013 8.589 8.705 8.520 8.575 33,283 +0.07(+0.82%)
Jan 31, 2013 8.432 8.506 8.415 8.506 7,464 +0.03(+0.38%)
Jan 30, 2013 8.473 8.473 8.459 8.473 4,772 +0.00(+0.01%)
Jan 29, 2013 8.529 8.529 8.472 8.472 4,675 -0.05(-0.55%)
Jan 28, 2013 8.376 8.520 8.367 8.520 11,090 +0.14(+1.63%)
Jan 25, 2013 8.418 8.426 8.383 8.383 2,855 -0.04(-0.52%)
Jan 24, 2013 8.473 8.473 8.427 8.427 1,727 -0.02(-0.22%)
Jan 23, 2013 8.464 8.612 8.396 8.446 21,040 +0.02(+0.22%)
Jan 22, 2013 8.427 8.446 8.367 8.427 7,368 +0.08(+1.00%)
Jan 18, 2013 8.344 8.344 8.344 8.344 215 -0.04(-0.50%)
Jan 17, 2013 8.446 8.432 8.339 8.385 12,541 -0.06(-0.71%)
Jan 16, 2013 8.496 8.527 8.393 8.446 7,835 -0.05(-0.60%)
Jan 15, 2013 8.528 8.686 8.496 8.496 4,103 -0.07(-0.81%)
Jan 14, 2013 8.566 8.566 8.566 8.566 215 -0.05(-0.59%)
Jan 11, 2013 8.631 8.983 8.582 8.617 10,055 +0.06(+0.76%)
Jan 10, 2013 8.529 8.580 8.472 8.552 4,533 +0.09(+1.08%)
Jan 09, 2013 8.414 8.739 8.414 8.460 36,493 +0.07(+0.82%)
Jan 08, 2013 8.483 8.483 8.346 8.392 8,003 -0.00(-0.05%)
Jan 07, 2013 8.346 8.529 8.346 8.396 11,080 -0.11(-1.35%)
Jan 04, 2013 8.702 8.703 8.483 8.511 8,884 +0.07(+0.87%)
Jan 03, 2013 8.437 8.437 8.437 8.437 436 -0.08(-0.97%)
Jan 02, 2013 8.515 8.520 8.437 8.520 5,589 +0.06(+0.70%)
Dec 31, 2012 8.593 8.914 8.460 8.460 3,925 -0.06(-0.75%)
Dec 28, 2012 8.401 8.630 8.387 8.524 5,558 +0.23(+2.76%)
Dec 27, 2012 8.437 8.437 8.254 8.295 16,368 -0.12(-1.42%)
Dec 26, 2012 8.341 8.529 8.336 8.414 8,136 +0.02(+0.22%)
Dec 24, 2012 9.001 9.001 8.254 8.396 7,074 -0.27(-3.07%)
Dec 21, 2012 9.043 9.043 8.662 8.662 2,470 -0.07(-0.79%)
Dec 20, 2012 8.566 8.732 8.561 8.731 20,678 -0.14(-1.60%)
Dec 18, 2012 8.891 8.873 8.873 8.873 20,717 -0.02(-0.21%)
Dec 17, 2012 8.520 8.965 8.392 8.891 64,175 +0.55(+6.54%)
Dec 14, 2012 8.259 8.414 8.259 8.346 1,882 +0.08(+0.94%)
Dec 13, 2012 8.346 8.346 8.268 8.268 2,636 -0.07(-0.81%)
Dec 12, 2012 8.323 8.360 8.300 8.336 13,477 +0.04(+0.43%)
Dec 11, 2012 8.318 8.373 8.286 8.300 6,082 -0.01(-0.17%)
Dec 10, 2012 8.254 8.314 8.254 8.314 3,053 +0.06(+0.72%)
Dec 07, 2012 8.254 8.321 8.254 8.254 2,917 +0.00(+0.00%)
Dec 06, 2012 8.323 8.323 8.254 8.254 8,622 -0.00(-0.06%)
Dec 05, 2012 8.259 8.278 8.259 8.259 3,430 +0.11(+1.29%)
Dec 04, 2012 8.153 8.204 8.153 8.153 1,526 -0.00(-0.06%)
Nov 30, 2012 8.139 8.277 8.139 8.158 4,176 +0.02(+0.25%)
Nov 29, 2012 8.295 8.295 8.137 8.137 23,312 -0.28(-3.34%)
Nov 28, 2012 8.080 8.418 8.034 8.418 13,884 +0.35(+4.37%)
Nov 27, 2012 8.070 8.075 7.914 8.066 19,122 +0.05(+0.65%)
Nov 26, 2012 7.897 8.133 7.897 8.014 10,853 +0.12(+1.48%)
Nov 23, 2012 7.836 7.897 7.836 7.897 1,843 +0.00(+0.00%)
Nov 21, 2012 7.897 7.897 7.858 7.897 2,908 +0.06(+0.78%)
Nov 20, 2012 7.767 7.897 7.767 7.836 13,321 -0.02(-0.22%)
Nov 19, 2012 7.836 7.853 7.832 7.853 3,224 -0.02(-0.28%)
Nov 15, 2012 7.888 7.875 7.875 7.875 9,219 +0.03(+0.41%)
Nov 14, 2012 7.853 7.897 7.597 7.843 48,127 -0.05(-0.69%)
Nov 13, 2012 7.866 7.897 7.866 7.897 4,379 -0.02(-0.22%)
Nov 12, 2012 7.936 7.936 7.914 7.914 1,369 -0.04(-0.49%)
Nov 09, 2012 7.888 7.953 7.853 7.953 3,323 +0.11(+1.38%)
Nov 08, 2012 7.918 7.918 7.845 7.845 9,516 -0.07(-0.82%)
Nov 07, 2012 7.819 7.915 7.819 7.910 8,649 -0.01(-0.11%)
Nov 06, 2012 7.918 7.918 7.910 7.918 2,991 +0.02(+0.27%)
Nov 05, 2012 7.897 7.918 7.889 7.897 8,997 +0.04(+0.55%)
Nov 02, 2012 7.918 7.918 7.832 7.853 13,768 -0.05(-0.66%)
Nov 01, 2012 7.871 7.905 7.688 7.905 24,506 +0.14(+1.79%)
Oct 31, 2012 7.797 7.801 7.767 7.767 2,532 +0.03(+0.34%)
Oct 26, 2012 7.597 7.741 7.741 7.741 5,761 +0.14(+1.83%)
Oct 25, 2012 7.775 7.775 7.597 7.602 10,539 -0.23(-2.94%)
Oct 24, 2012 7.767 7.832 7.767 7.832 1,108 +0.01(+0.17%)
Oct 23, 2012 7.715 7.832 7.623 7.819 5,213 +0.12(+1.52%)
Oct 19, 2012 7.701 7.701 7.701 7.701 230 -0.02(-0.28%)
Oct 18, 2012 7.728 7.728 7.723 7.723 1,659 +0.00(+0.00%)
Oct 16, 2012 7.823 7.723 7.723 7.723 1,152 -0.08(-1.00%)
Oct 15, 2012 7.767 7.810 7.767 7.801 4,584 -0.01(-0.11%)
Oct 12, 2012 7.810 7.810 7.810 7.810 230 -0.02(-0.27%)
Oct 11, 2012 7.832 7.832 7.832 7.832 691 +0.08(+0.98%)
Oct 09, 2012 7.691 7.756 7.756 7.756 10,472 +0.06(+0.84%)
Oct 08, 2012 7.691 7.691 7.691 7.691 744 +0.00(+0.00%)
Oct 05, 2012 7.683 7.734 7.683 7.691 5,585 +0.06(+0.82%)
Oct 04, 2012 7.799 7.799 7.627 7.629 3,763 -0.11(-1.37%)
Oct 03, 2012 7.691 7.734 7.627 7.734 13,018 +0.13(+1.67%)
Oct 02, 2012 7.653 7.786 7.607 7.607 4,654 -0.15(-1.91%)
Oct 01, 2012 7.756 7.756 7.756 7.756 1,396 +0.00(+0.00%)
Sep 28, 2012 7.627 7.777 7.627 7.756 6,425 +0.12(+1.63%)
Sep 27, 2012 7.627 7.670 7.519 7.631 11,108 -0.00(-0.06%)
Sep 26, 2012 7.734 7.734 7.605 7.635 7,065 -0.15(-1.93%)
Sep 25, 2012 7.734 8.082 7.734 7.786 4,733 +0.09(+1.23%)
Sep 24, 2012 7.726 7.751 7.627 7.691 11,217 -0.03(-0.44%)
Sep 21, 2012 7.657 7.726 7.648 7.726 4,947 +0.05(+0.67%)
Sep 20, 2012 7.704 7.751 7.674 7.674 2,327 -0.02(-0.22%)
Sep 18, 2012 7.691 7.691 7.691 7.691 930 +0.06(+0.73%)
Sep 17, 2012 7.665 7.665 7.635 7.635 698 -0.02(-0.22%)
Sep 14, 2012 7.739 7.773 7.631 7.653 5,352 -0.09(-1.11%)
Sep 13, 2012 7.756 7.756 7.739 7.739 1,426 +0.00(+0.05%)
Sep 12, 2012 7.820 7.820 7.734 7.734 1,326 -0.06(-0.72%)
Sep 11, 2012 7.786 7.815 7.676 7.790 2,560 -0.03(-0.38%)
Sep 10, 2012 7.734 7.820 7.734 7.820 1,163 +0.00(+0.03%)
Sep 07, 2012 7.756 7.818 7.627 7.818 3,723 +0.08(+1.08%)
Sep 06, 2012 7.820 7.820 7.734 7.734 2,276 -0.09(-1.10%)
Sep 05, 2012 7.820 7.820 7.820 7.820 930 +0.00(+0.05%)
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.