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

Rgc Resources Inc (NQ: RGCO )

20.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 5.142 5.194 5.097 5.142 42,776 -0.01(-0.23%)
Aug 30, 2004 5.089 5.153 5.072 5.153 30,407 +0.10(+1.88%)
Aug 27, 2004 5.142 5.142 5.054 5.058 40,715 -0.06(-1.25%)
Aug 26, 2004 5.142 5.142 5.076 5.122 25,253 -0.00(-0.08%)
Aug 25, 2004 5.086 5.148 5.047 5.126 32,469 -0.02(-0.41%)
Aug 24, 2004 5.142 5.208 5.119 5.148 8,761 +0.01(+0.19%)
Aug 23, 2004 5.219 5.239 5.120 5.138 26,799 -0.10(-1.93%)
Aug 20, 2004 5.237 5.239 5.212 5.239 10,565 +0.11(+2.16%)
Aug 19, 2004 5.196 5.198 5.089 5.128 13,399 -0.06(-1.20%)
Aug 18, 2004 5.239 5.241 5.134 5.190 18,038 -0.10(-1.98%)
Aug 17, 2004 5.421 5.421 5.239 5.295 3,092 +0.06(+1.07%)
Aug 16, 2004 5.334 5.425 5.239 5.239 37,107 -0.14(-2.63%)
Aug 13, 2004 5.425 5.425 5.303 5.380 29,376 -0.01(-0.22%)
Aug 12, 2004 5.433 5.433 5.326 5.392 15,976 -0.05(-0.89%)
Aug 11, 2004 5.353 5.450 5.305 5.441 24,223 +0.09(+1.63%)
Aug 10, 2004 5.278 5.402 5.278 5.353 12,369 +0.06(+1.14%)
Aug 09, 2004 5.287 5.398 5.287 5.293 2,061 -0.06(-1.16%)
Aug 06, 2004 5.293 5.357 5.258 5.355 22,676 +0.00(+0.00%)
Aug 05, 2004 5.353 5.355 5.291 5.355 8,246 +0.06(+1.10%)
Aug 04, 2004 5.264 5.313 5.258 5.297 7,215 -0.04(-0.69%)
Aug 03, 2004 5.202 5.353 5.200 5.334 12,369 -0.02(-0.33%)
Aug 02, 2004 5.186 5.433 4.981 5.351 18,038 +0.27(+5.38%)
Jul 30, 2004 5.072 5.184 5.072 5.078 5,153 -0.11(-2.09%)
Jul 29, 2004 5.056 5.186 5.035 5.186 27,315 +0.07(+1.37%)
Jul 28, 2004 5.056 5.163 5.023 5.117 64,422 +0.06(+1.19%)
Jul 27, 2004 5.144 5.169 5.039 5.056 11,338 -0.12(-2.36%)
Jul 26, 2004 5.177 5.208 5.177 5.179 3,092 -0.03(-0.56%)
Jul 23, 2004 5.210 5.210 5.208 5.208 4,123 -0.00(-0.04%)
Jul 22, 2004 5.256 5.256 5.210 5.210 6,184 -0.07(-1.32%)
Jul 21, 2004 5.239 5.280 5.142 5.280 21,646 -0.00(-0.01%)
Jul 20, 2004 5.384 5.384 5.278 5.280 20,615 -0.09(-1.76%)
Jul 19, 2004 5.355 5.384 5.346 5.375 19,584 +0.06(+1.05%)
Jul 16, 2004 5.316 5.433 5.316 5.319 25,253 +0.00(+0.08%)
Jul 15, 2004 6.440 6.440 5.314 5.314 62,876 -0.07(-1.33%)
Jul 14, 2004 5.433 5.443 5.297 5.386 42,776 -0.04(-0.82%)
Jul 13, 2004 5.338 5.462 5.338 5.431 115,961 +0.07(+1.23%)
Jul 12, 2004 4.752 5.530 4.752 5.365 313,353 +0.62(+12.95%)
Jul 09, 2004 4.750 4.750 4.750 4.750 515 +0.04(+0.94%)
Jul 08, 2004 4.721 4.721 4.705 4.705 2,061 -0.04(-0.94%)
Jul 07, 2004 4.649 4.750 4.643 4.750 10,307 +0.10(+2.21%)
Jul 06, 2004 4.647 4.647 4.647 4.647 0 +0.00(+0.00%)
Jul 02, 2004 4.647 4.647 4.647 4.647 0 +0.00(+0.00%)
Jul 01, 2004 4.633 4.653 4.542 4.647 6,184 +0.01(+0.29%)
Jun 30, 2004 4.511 4.635 4.511 4.633 8,761 +0.12(+2.71%)
Jun 29, 2004 4.525 4.540 4.511 4.511 19,069 -0.03(-0.56%)
Jun 28, 2004 4.533 4.546 4.513 4.537 8,246 +0.02(+0.52%)
Jun 25, 2004 4.543 4.543 4.513 4.513 16,492 -0.03(-0.59%)
Jun 24, 2004 4.577 4.579 4.540 4.540 9,792 -0.05(-1.05%)
Jun 23, 2004 4.608 4.608 4.533 4.589 3,607 +0.08(+1.67%)
Jun 22, 2004 4.630 4.630 4.513 4.513 6,699 -0.04(-0.86%)
Jun 21, 2004 4.579 4.612 4.552 4.552 6,184 +0.00(+0.05%)
Jun 18, 2004 4.558 4.616 4.550 4.550 5,153 -0.01(-0.13%)
Jun 17, 2004 4.579 4.581 4.513 4.556 31,438 -0.00(-0.09%)
Jun 16, 2004 4.666 4.666 4.560 4.560 11,853 -0.13(-2.77%)
Jun 15, 2004 4.666 4.845 4.635 4.690 22,676 +0.11(+2.42%)
Jun 14, 2004 4.581 4.585 4.579 4.579 3,607 -0.00(-0.04%)
Jun 10, 2004 4.870 4.870 4.581 4.581 15,461 -0.08(-1.62%)
Jun 09, 2004 4.657 4.657 4.657 4.657 515 +0.10(+2.08%)
Jun 08, 2004 4.587 4.612 4.562 4.562 9,276 -0.05(-1.05%)
Jun 07, 2004 4.610 4.610 4.610 4.610 1,030 -0.04(-0.83%)
Jun 04, 2004 4.610 4.649 4.610 4.649 2,576 +0.02(+0.34%)
Jun 03, 2004 4.668 4.674 4.633 4.633 6,184 -0.03(-0.67%)
Jun 02, 2004 4.659 4.664 4.659 4.664 3,607 +0.01(+0.12%)
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.