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 (%)
Sep 30, 2015 10.57 10.57 10.27 10.27 971 -0.35(-3.30%)
Sep 29, 2015 10.31 10.65 10.30 10.62 11,776 -0.06(-0.52%)
Sep 28, 2015 10.65 10.68 10.65 10.68 2,259 +0.25(+2.44%)
Sep 25, 2015 10.43 10.43 10.43 10.43 1,323 -0.06(-0.53%)
Sep 24, 2015 10.35 10.79 10.35 10.48 1,720 +0.01(+0.05%)
Sep 23, 2015 10.27 10.51 10.25 10.48 10,734 +0.15(+1.48%)
Sep 22, 2015 10.28 11.01 10.27 10.32 7,295 -0.18(-1.69%)
Sep 21, 2015 10.56 10.56 10.38 10.50 1,516 -0.56(-5.10%)
Sep 18, 2015 10.22 11.07 10.18 11.07 7,450 +0.84(+8.20%)
Sep 17, 2015 10.22 10.23 10.22 10.23 1,112 -0.05(-0.45%)
Sep 16, 2015 10.20 10.27 10.20 10.27 955 -0.06(-0.59%)
Sep 15, 2015 10.23 10.63 10.23 10.33 2,574 +0.04(+0.35%)
Sep 14, 2015 11.17 11.17 10.25 10.30 3,616 -0.03(-0.25%)
Sep 11, 2015 10.23 10.32 10.23 10.32 2,916 -0.06(-0.54%)
Sep 10, 2015 10.31 10.38 10.31 10.38 4,646 +0.04(+0.39%)
Sep 09, 2015 10.32 10.34 10.31 10.34 1,146 -0.14(-1.31%)
Sep 08, 2015 10.30 10.48 10.30 10.48 1,710 +0.16(+1.58%)
Sep 04, 2015 10.43 10.31 10.31 10.31 1,376 -0.06(-0.59%)
Sep 03, 2015 10.40 10.47 10.37 10.37 2,971 +0.03(+0.25%)
Sep 02, 2015 10.39 10.59 10.35 10.35 5,706 -0.13(-1.26%)
Sep 01, 2015 10.36 10.64 10.30 10.48 3,948 -0.07(-0.63%)
Aug 31, 2015 10.29 10.55 10.28 10.55 1,582 -0.61(-5.47%)
Aug 28, 2015 10.28 11.16 10.26 11.16 1,480 +0.48(+4.48%)
Aug 27, 2015 10.22 10.68 10.22 10.68 9,212 +0.48(+4.74%)
Aug 26, 2015 10.17 10.20 10.17 10.20 10,244 -0.12(-1.18%)
Aug 25, 2015 10.22 10.32 10.22 10.32 7,151 +0.10(+0.95%)
Aug 24, 2015 10.24 10.24 10.18 10.22 2,516 -0.08(-0.79%)
Aug 20, 2015 10.55 10.30 10.30 10.30 200 +0.06(+0.55%)
Aug 19, 2015 10.25 10.25 10.25 10.25 869 +0.03(+0.25%)
Aug 18, 2015 10.22 10.46 10.17 10.22 10,632 +0.04(+0.35%)
Aug 17, 2015 10.19 10.26 10.18 10.19 4,947 -0.14(-1.33%)
Aug 14, 2015 10.20 10.41 10.20 10.32 3,563 +0.08(+0.74%)
Aug 13, 2015 10.20 10.25 10.17 10.25 3,018 +0.05(+0.52%)
Aug 12, 2015 10.19 10.23 10.19 10.19 3,073 -0.23(-2.17%)
Aug 10, 2015 10.25 10.42 10.42 10.42 5 +0.25(+2.45%)
Aug 07, 2015 10.23 10.23 10.17 10.17 1,374 -0.06(-0.60%)
Aug 06, 2015 10.22 10.23 10.22 10.23 2,520 +0.03(+0.30%)
Aug 05, 2015 10.22 10.28 10.20 10.20 3,411 -0.27(-2.62%)
Aug 04, 2015 10.63 10.63 10.15 10.48 2,971 +0.28(+2.74%)
Aug 03, 2015 10.53 10.68 10.20 10.20 4,245 -0.11(-1.08%)
Jul 31, 2015 10.31 10.31 10.31 10.31 253 +0.09(+0.85%)
Jul 30, 2015 10.25 10.25 10.21 10.22 1,964 -0.01(-0.10%)
Jul 29, 2015 10.51 10.59 10.23 10.23 2,701 -0.01(-0.05%)
Jul 28, 2015 10.27 10.27 10.24 10.24 859 -0.01(-0.10%)
Jul 27, 2015 10.33 10.33 10.25 10.25 1,282 -0.05(-0.44%)
Jul 24, 2015 10.35 10.35 10.19 10.29 4,640 -0.13(-1.22%)
Jul 23, 2015 10.53 10.53 10.42 10.42 644 -0.01(-0.09%)
Jul 22, 2015 10.21 10.43 10.21 10.43 1,492 +0.07(+0.68%)
Jul 21, 2015 10.44 10.45 10.31 10.36 2,155 -0.25(-2.35%)
Jul 20, 2015 10.30 10.63 10.17 10.61 38,173 +0.22(+2.10%)
Jul 17, 2015 10.49 10.55 10.29 10.39 3,903 -0.09(-0.82%)
Jul 16, 2015 10.53 10.65 10.43 10.48 2,163 -0.02(-0.19%)
Jul 14, 2015 10.51 10.50 10.50 10.50 29 +0.06(+0.54%)
Jul 13, 2015 10.43 10.60 10.43 10.44 1,915 -0.01(-0.12%)
Jul 09, 2015 10.45 10.45 10.45 10.45 442 -0.01(-0.11%)
Jul 08, 2015 10.15 10.68 10.15 10.46 29,658 +0.05(+0.44%)
Jul 07, 2015 10.23 10.42 10.23 10.42 3,594 +0.13(+1.27%)
Jul 06, 2015 10.13 10.29 10.13 10.29 2,554 +0.16(+1.54%)
Jul 02, 2015 10.12 10.13 10.13 10.13 9,924 -0.08(-0.79%)
Jul 01, 2015 10.66 10.66 10.12 10.21 26,969 +0.14(+1.35%)
Jun 30, 2015 10.11 10.15 10.08 10.08 5,755 -0.06(-0.55%)
Jun 29, 2015 10.09 10.21 10.08 10.13 4,342 -0.07(-0.69%)
Jun 26, 2015 10.72 10.72 10.20 10.20 829 +0.00(+0.00%)
Jun 25, 2015 10.21 10.33 9.966 10.20 6,530 +0.00(+0.00%)
Jun 24, 2015 10.40 10.40 10.04 10.20 81,857 -0.25(-2.36%)
Jun 23, 2015 10.44 10.45 10.44 10.45 1,224 +0.00(+0.00%)
Jun 22, 2015 10.45 10.45 10.45 10.45 1,635 -0.08(-0.77%)
Jun 19, 2015 10.56 10.56 10.53 10.53 853 +0.09(+0.87%)
Jun 18, 2015 10.51 10.51 10.41 10.44 2,340 -0.14(-1.33%)
Jun 16, 2015 10.58 10.58 10.58 10.58 13 +0.11(+1.01%)
Jun 12, 2015 10.77 10.47 10.47 10.47 418 -0.41(-3.75%)
Jun 11, 2015 10.88 10.88 10.88 10.88 216 +0.52(+5.06%)
Jun 09, 2015 10.38 10.36 10.36 10.36 49 -0.20(-1.86%)
Jun 08, 2015 10.56 10.56 10.56 10.56 750 +0.05(+0.43%)
Jun 04, 2015 10.51 10.51 10.51 10.51 275 +0.03(+0.24%)
Jun 03, 2015 10.43 10.68 10.40 10.48 20,604 +0.09(+0.87%)
Jun 02, 2015 10.21 10.43 10.21 10.39 11,323 +0.05(+0.49%)
Jun 01, 2015 10.43 10.43 10.26 10.34 2,076 -0.08(-0.72%)
May 29, 2015 10.44 10.44 10.25 10.42 4,207 +0.18(+1.77%)
May 28, 2015 10.35 10.44 10.20 10.24 2,526 -0.31(-2.91%)
May 27, 2015 10.63 10.63 10.53 10.55 1,947 -0.04(-0.33%)
May 26, 2015 10.63 10.63 10.58 10.58 1,518 +0.00(+0.00%)
May 19, 2015 10.58 10.58 10.58 10.58 595 +0.14(+1.30%)
May 18, 2015 10.96 10.96 10.44 10.44 2,242 -0.37(-3.45%)
May 14, 2015 10.83 10.82 10.82 10.82 180 -0.02(-0.14%)
May 08, 2015 10.78 10.83 10.83 10.83 9 +0.20(+1.90%)
May 07, 2015 10.58 10.63 10.58 10.63 1,653 +0.00(+0.00%)
May 06, 2015 10.53 10.63 10.53 10.63 1,371 +0.05(+0.48%)
May 05, 2015 10.50 10.63 10.48 10.58 8,808 -0.48(-4.32%)
May 04, 2015 11.03 11.06 11.03 11.06 4,940 +0.17(+1.52%)
May 01, 2015 10.73 11.08 10.73 10.89 7,609 +0.36(+3.44%)
Apr 30, 2015 10.43 10.61 10.43 10.53 3,302 +0.14(+1.31%)
Apr 29, 2015 10.41 10.41 10.39 10.39 801 -0.48(-4.40%)
Apr 28, 2015 11.35 11.35 10.73 10.87 2,123 +0.49(+4.76%)
Apr 27, 2015 10.38 10.97 10.38 10.38 1,435 -0.25(-2.37%)
Apr 24, 2015 10.63 10.63 10.63 10.63 656 +0.01(+0.13%)
Apr 23, 2015 10.45 10.62 10.45 10.62 609 +0.19(+1.80%)
Apr 22, 2015 10.44 10.44 10.41 10.43 2,598 +0.02(+0.19%)
Apr 21, 2015 10.63 10.63 10.41 10.41 502 -0.07(-0.68%)
Apr 20, 2015 10.84 10.84 10.45 10.48 2,494 +0.03(+0.24%)
Apr 17, 2015 10.41 10.60 10.41 10.45 1,849 -0.31(-2.84%)
Apr 16, 2015 10.38 10.38 10.38 10.76 837 +0.14(+1.36%)
Apr 15, 2015 10.94 11.03 10.61 10.62 2,979 +0.12(+1.15%)
Apr 14, 2015 10.64 11.35 10.34 10.49 3,080 -0.03(-0.25%)
Apr 13, 2015 10.62 10.73 10.48 10.52 4,364 -0.21(-1.99%)
Apr 10, 2015 10.61 11.48 10.49 10.74 8,287 +0.50(+4.88%)
Apr 09, 2015 10.24 10.24 10.24 10.24 1,119 -0.07(-0.73%)
Apr 08, 2015 10.49 10.51 10.25 10.31 3,867 -0.25(-2.36%)
Apr 07, 2015 10.56 10.56 10.56 10.56 230 -0.20(-1.86%)
Apr 06, 2015 10.49 11.48 10.49 10.76 4,271 +0.26(+2.52%)
Apr 02, 2015 10.86 10.50 10.50 10.50 4,406 +0.41(+4.06%)
Mar 31, 2015 10.55 10.09 10.09 10.09 464 -0.03(-0.34%)
Mar 27, 2015 10.11 10.12 10.12 10.12 306 +0.01(+0.10%)
Mar 26, 2015 10.46 10.46 10.11 10.11 1,315 -0.08(-0.83%)
Mar 25, 2015 10.52 10.55 10.11 10.20 6,194 -0.34(-3.27%)
Mar 24, 2015 10.54 10.54 10.54 10.54 286 -0.01(-0.05%)
Mar 20, 2015 10.65 10.55 10.55 10.55 630 -0.06(-0.61%)
Mar 19, 2015 10.61 10.61 10.61 10.61 749 -0.31(-2.81%)
Mar 18, 2015 10.60 10.92 10.60 10.92 969 -0.21(-1.93%)
Mar 16, 2015 10.62 11.13 11.13 11.13 166 +0.40(+3.74%)
Mar 12, 2015 10.74 10.73 10.73 10.73 2,146 +0.02(+0.19%)
Mar 11, 2015 11.13 11.13 10.71 10.71 1,117 -0.12(-1.15%)
Mar 10, 2015 10.84 10.84 10.84 10.84 626 -0.35(-3.12%)
Mar 09, 2015 11.18 11.18 11.18 11.18 502 +0.60(+5.66%)
Mar 06, 2015 10.59 10.59 10.59 10.59 1,165 -0.15(-1.39%)
Mar 05, 2015 10.74 10.74 10.73 10.74 3,995 +0.14(+1.32%)
Mar 03, 2015 10.77 10.60 10.60 10.60 30 -0.24(-2.21%)
Mar 02, 2015 10.83 10.84 10.83 10.84 1,494 +0.01(+0.05%)
Feb 27, 2015 10.62 10.83 10.62 10.83 1,457 +0.15(+1.38%)
Feb 26, 2015 10.68 10.68 10.68 10.68 488 -0.02(-0.16%)
Feb 25, 2015 10.61 10.70 10.59 10.70 2,062 +0.06(+0.56%)
Feb 24, 2015 10.87 10.87 10.61 10.64 8,461 -0.10(-0.93%)
Feb 20, 2015 10.74 10.74 10.74 10.74 30 -0.67(-5.88%)
Feb 19, 2015 11.41 11.41 11.41 11.41 400 +0.58(+5.32%)
Feb 18, 2015 11.47 11.47 10.84 10.84 1,041 -0.15(-1.41%)
Feb 13, 2015 10.87 10.99 10.99 10.99 86 +0.25(+2.37%)
Feb 12, 2015 10.86 10.96 10.74 10.74 8,782 +0.16(+1.49%)
Feb 11, 2015 10.58 10.58 10.58 10.58 849 +0.04(+0.40%)
Feb 10, 2015 10.54 10.54 10.54 10.54 1,113 -0.18(-1.67%)
Feb 09, 2015 11.38 11.38 10.62 10.71 5,954 -0.57(-5.05%)
Feb 06, 2015 10.64 11.41 10.64 11.28 6,524 -0.08(-0.70%)
Feb 05, 2015 11.16 11.36 10.53 11.36 14,077 +0.25(+2.29%)
Feb 04, 2015 11.48 11.48 10.98 11.11 11,121 +0.49(+4.66%)
Feb 03, 2015 10.59 10.96 10.51 10.62 7,546 -0.42(-3.84%)
Feb 02, 2015 12.82 12.82 11.03 11.04 8,900 +0.31(+2.89%)
Jan 29, 2015 10.73 10.73 10.73 10.73 298 +0.00(+0.05%)
Jan 28, 2015 10.74 10.74 10.68 10.73 2,032 -0.13(-1.24%)
Jan 26, 2015 10.86 10.86 10.86 10.86 10 -0.30(-2.73%)
Jan 22, 2015 11.15 11.16 11.16 11.16 96 +0.37(+3.47%)
Jan 21, 2015 11.13 11.13 10.79 10.79 400 -0.01(-0.09%)
Jan 20, 2015 10.74 10.80 10.74 10.80 1,556 +0.04(+0.37%)
Jan 16, 2015 10.76 10.76 10.76 10.76 350 +0.03(+0.23%)
Jan 15, 2015 10.74 10.74 10.74 10.74 771 +0.30(+2.92%)
Jan 14, 2015 10.41 10.43 10.41 10.43 1,269 -0.68(-6.11%)
Jan 13, 2015 10.58 11.11 10.58 11.11 600 +0.67(+6.42%)
Jan 12, 2015 10.41 10.48 10.39 10.44 2,027 -0.08(-0.75%)
Jan 09, 2015 10.41 10.61 10.34 10.52 15,914 -0.18(-1.66%)
Jan 08, 2015 10.71 10.71 10.46 10.70 4,436 -0.01(-0.14%)
Jan 07, 2015 10.88 10.88 10.69 10.71 13,424 -0.17(-1.55%)
Jan 06, 2015 10.41 11.08 10.41 10.88 19,433 -0.00(-0.05%)
Jan 05, 2015 10.88 10.88 10.54 10.88 3,153 -0.07(-0.68%)
Jan 02, 2015 10.88 10.96 10.88 10.96 2,716 +0.07(+0.68%)
Dec 31, 2014 10.88 10.88 10.88 10.88 2,829 +0.25(+2.32%)
Dec 30, 2014 10.63 10.64 10.62 10.64 5,881 +0.00(+0.00%)
Dec 29, 2014 10.57 10.64 10.31 10.64 3,250 -0.03(-0.26%)
Dec 24, 2014 10.71 10.66 10.66 10.66 131 -0.04(-0.39%)
Dec 23, 2014 10.29 10.74 10.29 10.71 2,667 -0.13(-1.19%)
Dec 22, 2014 10.84 10.84 10.84 10.84 1,556 +0.05(+0.47%)
Dec 19, 2014 10.79 10.79 10.44 10.78 2,340 +0.23(+2.14%)
Dec 18, 2014 10.65 10.65 10.28 10.56 2,158 -0.08(-0.74%)
Dec 17, 2014 10.77 10.79 10.64 10.64 4,422 -0.01(-0.05%)
Dec 16, 2014 10.64 10.64 10.64 10.64 739 +0.00(+0.00%)
Dec 15, 2014 10.76 10.76 10.64 10.64 1,168 +0.00(+0.05%)
Dec 12, 2014 10.66 10.66 10.64 10.64 1,376 -0.00(-0.05%)
Dec 11, 2014 10.65 10.65 10.64 10.64 931 -0.09(-0.82%)
Dec 10, 2014 10.75 10.76 10.64 10.73 5,208 +0.09(+0.82%)
Dec 09, 2014 10.64 10.84 10.64 10.64 3,884 -0.00(-0.01%)
Dec 08, 2014 10.82 10.82 10.64 10.64 992 -0.02(-0.17%)
Dec 05, 2014 10.66 10.66 10.66 10.66 770 -0.02(-0.23%)
Dec 04, 2014 10.83 10.84 10.69 10.69 2,314 +0.05(+0.46%)
Dec 03, 2014 10.65 10.65 10.64 10.64 1,338 +0.00(+0.00%)
Dec 02, 2014 10.74 10.74 10.64 10.64 1,111 -0.05(-0.46%)
Dec 01, 2014 10.84 10.84 10.66 10.69 2,409 -0.12(-1.10%)
Nov 26, 2014 10.81 10.81 10.81 10.81 236 +0.49(+4.80%)
Nov 25, 2014 10.33 10.33 10.31 10.31 1,924 -0.24(-2.30%)
Nov 24, 2014 10.61 10.81 10.40 10.55 7,541 -0.22(-2.07%)
Nov 21, 2014 10.54 10.84 10.51 10.78 5,536 +0.36(+3.47%)
Nov 20, 2014 10.41 10.41 10.41 10.41 1,125 -0.38(-3.53%)
Nov 19, 2014 10.80 10.80 10.80 10.80 646 -0.04(-0.33%)
Nov 18, 2014 10.79 10.84 10.79 10.83 1,513 +0.03(+0.24%)
Nov 17, 2014 10.66 10.81 10.66 10.81 1,679 -0.03(-0.27%)
Nov 14, 2014 10.69 10.83 10.69 10.83 660 +0.28(+2.62%)
Nov 13, 2014 10.56 10.56 10.56 10.56 305 -0.00(-0.05%)
Nov 12, 2014 10.24 10.56 10.24 10.56 1,212 -0.02(-0.16%)
Nov 11, 2014 10.33 10.58 10.20 10.58 4,127 +0.33(+3.21%)
Nov 10, 2014 10.64 10.64 10.19 10.25 1,319 -0.57(-5.30%)
Nov 07, 2014 10.90 10.90 10.10 10.83 10,692 -0.28(-2.54%)
Nov 06, 2014 10.31 11.11 10.31 11.11 6,492 +0.96(+9.51%)
Nov 05, 2014 10.14 10.14 10.13 10.14 1,845 +0.20(+1.97%)
Nov 04, 2014 9.849 9.947 9.849 9.947 1,881 +0.00(+0.02%)
Nov 03, 2014 10.04 10.14 9.945 9.945 7,963 -0.02(-0.25%)
Oct 31, 2014 9.833 10.01 9.796 9.969 2,037 +0.08(+0.80%)
Oct 30, 2014 9.777 9.890 9.777 9.890 731 -0.14(-1.43%)
Oct 29, 2014 10.02 10.03 9.895 10.03 3,642 +0.19(+1.91%)
Oct 28, 2014 9.925 9.925 9.786 9.846 6,257 -0.08(-0.80%)
Oct 27, 2014 9.786 9.925 10.04 9.925 4,517 -0.12(-1.18%)
Oct 24, 2014 10.04 10.04 9.742 10.04 4,202 +0.15(+1.50%)
Oct 23, 2014 9.776 9.895 9.776 9.895 921 -0.12(-1.19%)
Oct 22, 2014 9.885 10.02 9.885 10.01 4,608 +0.13(+1.30%)
Oct 21, 2014 9.836 9.885 9.812 9.885 2,627 +0.11(+1.11%)
Oct 20, 2014 9.894 9.894 9.777 9.777 703 -0.11(-1.15%)
Oct 17, 2014 9.697 9.890 9.697 9.890 1,865 +0.32(+3.36%)
Oct 16, 2014 9.539 9.539 9.539 9.569 1,273 -0.08(-0.82%)
Oct 15, 2014 9.875 9.875 9.648 9.648 1,435 -0.12(-1.26%)
Oct 13, 2014 9.772 9.771 9.771 9.771 606 -0.01(-0.06%)
Oct 10, 2014 9.603 9.796 9.588 9.776 4,244 -0.03(-0.28%)
Oct 09, 2014 9.804 9.813 9.804 9.804 5,606 -0.12(-1.20%)
Oct 08, 2014 9.804 9.923 9.804 9.923 1,854 +0.13(+1.31%)
Oct 07, 2014 9.789 9.848 9.779 9.794 6,424 +0.20(+2.10%)
Oct 06, 2014 9.593 9.593 9.593 9.593 214 -0.09(-0.91%)
Oct 03, 2014 9.568 9.686 9.568 9.681 1,587 +0.11(+1.18%)
Oct 02, 2014 9.823 9.823 9.549 9.568 10,090 -0.25(-2.55%)
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.