Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.782 3.782 3.782 3.782 1,546 +0.03(+0.72%)
Mar 28, 2003 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Mar 27, 2003 3.766 3.782 3.754 3.754 4,638 +0.00(+0.00%)
Mar 26, 2003 3.716 3.754 3.687 3.754 2,937,684 -0.03(-0.72%)
Mar 25, 2003 3.749 3.784 3.698 3.782 8,302 +0.02(+0.57%)
Mar 24, 2003 3.698 3.760 3.698 3.760 2,576 +0.07(+1.89%)
Mar 21, 2003 3.698 3.698 3.591 3.690 23,707 -0.03(-0.94%)
Mar 20, 2003 3.772 3.772 3.708 3.725 19,069 +0.02(+0.47%)
Mar 19, 2003 3.760 3.760 3.708 3.708 15,976 -0.06(-1.70%)
Mar 18, 2003 3.772 3.772 3.772 3.772 5,153 +0.03(+0.73%)
Mar 17, 2003 3.764 3.764 3.704 3.745 6,699 -0.04(-0.97%)
Mar 14, 2003 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Mar 13, 2003 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Mar 12, 2003 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Mar 11, 2003 3.784 3.784 3.764 3.782 4,638 -0.00(-0.05%)
Mar 10, 2003 3.764 3.784 3.764 3.784 1,030 +0.00(+0.00%)
Mar 07, 2003 3.784 3.784 3.784 3.784 0 +0.00(+0.00%)
Mar 06, 2003 3.766 3.786 3.766 3.784 5,669 +0.01(+0.15%)
Mar 05, 2003 3.720 3.778 3.708 3.778 6,699 +0.04(+1.20%)
Mar 04, 2003 3.737 3.737 3.733 3.733 1,030 -0.02(-0.57%)
Mar 03, 2003 3.737 3.770 3.737 3.754 1,546 -0.04(-1.17%)
Feb 28, 2003 3.799 3.801 3.741 3.799 14,946 +0.00(+0.00%)
Feb 27, 2003 3.766 3.801 3.766 3.799 4,123 +0.06(+1.61%)
Feb 26, 2003 3.739 3.739 3.739 3.739 1,546 -0.03(-0.72%)
Feb 25, 2003 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Feb 24, 2003 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Feb 21, 2003 3.749 3.766 3.745 3.766 7,730 -0.03(-0.87%)
Feb 20, 2003 3.764 3.801 3.743 3.799 9,792 +0.03(+0.93%)
Feb 19, 2003 3.764 3.764 3.714 3.764 5,153 +0.03(+0.68%)
Feb 18, 2003 3.770 3.770 3.739 3.739 4,638 -0.03(-0.88%)
Feb 14, 2003 3.690 3.772 3.689 3.772 8,761 +0.04(+0.99%)
Feb 13, 2003 3.636 3.735 3.636 3.735 7,215 -0.02(-0.57%)
Feb 12, 2003 3.737 3.756 3.727 3.756 4,123 -0.04(-0.97%)
Feb 11, 2003 3.791 3.793 3.791 3.793 4,638 +0.02(+0.51%)
Feb 10, 2003 3.768 3.791 3.638 3.774 21,130 +0.01(+0.21%)
Feb 07, 2003 3.801 3.801 3.766 3.766 3,092 -0.03(-0.72%)
Feb 06, 2003 3.801 3.801 3.793 3.793 4,123 -0.03(-0.76%)
Feb 05, 2003 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Feb 04, 2003 3.797 3.859 3.797 3.822 18,038 +0.03(+0.92%)
Feb 03, 2003 3.828 3.830 3.786 3.787 6,699 +0.04(+1.19%)
Jan 31, 2003 3.861 3.861 3.743 3.743 7,215 -0.08(-2.13%)
Jan 30, 2003 3.817 3.859 3.807 3.824 9,792 +0.01(+0.20%)
Jan 29, 2003 3.770 3.844 3.770 3.817 17,523 +0.04(+1.08%)
Jan 28, 2003 3.793 3.801 3.776 3.776 23,707 -0.01(-0.26%)
Jan 27, 2003 3.793 3.793 3.786 3.786 2,061 -0.00(-0.05%)
Jan 24, 2003 3.799 3.799 3.787 3.787 3,092 +0.00(+0.10%)
Jan 23, 2003 3.745 3.786 3.706 3.784 4,638 -0.02(-0.56%)
Jan 22, 2003 3.805 3.805 3.805 3.805 515 -0.01(-0.36%)
Jan 21, 2003 3.731 3.820 3.731 3.819 6,699 +0.02(+0.46%)
Jan 17, 2003 3.782 3.801 3.782 3.801 5,153 +0.02(+0.51%)
Jan 16, 2003 3.766 3.782 3.766 3.782 6,184 +0.02(+0.52%)
Jan 15, 2003 3.782 3.782 3.762 3.762 9,792 -0.02(-0.41%)
Jan 14, 2003 3.768 3.778 3.768 3.778 10,823 +0.03(+0.71%)
Jan 13, 2003 3.733 3.753 3.733 3.751 3,607 +0.03(+0.74%)
Jan 10, 2003 3.687 3.723 3.687 3.723 9,792 +0.04(+1.21%)
Jan 09, 2003 3.623 3.679 3.623 3.679 3,092 +0.05(+1.39%)
Jan 08, 2003 3.586 3.628 3.586 3.628 9,792 +0.06(+1.58%)
Jan 07, 2003 3.595 3.628 3.520 3.572 39,169 -0.01(-0.22%)
Jan 06, 2003 3.551 3.580 3.551 3.580 12,369 +0.05(+1.32%)
Jan 03, 2003 3.524 3.553 3.524 3.533 12,369 +0.07(+1.96%)
Jan 02, 2003 3.535 3.545 3.465 3.465 16,492 -0.10(-2.93%)
Dec 31, 2002 3.506 3.570 3.504 3.570 20,615 +0.03(+0.94%)
Dec 30, 2002 3.531 3.537 3.531 3.537 5,153 +0.01(+0.16%)
Dec 27, 2002 3.529 3.531 3.529 3.531 3,092 +0.03(+0.78%)
Dec 26, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Dec 24, 2002 3.512 3.512 3.504 3.504 20,099 +0.00(+0.00%)
Dec 23, 2002 3.512 3.512 3.504 3.504 26,799 -0.01(-0.22%)
Dec 20, 2002 3.512 3.512 3.496 3.512 18,553 +0.00(+0.00%)
Dec 19, 2002 3.512 3.512 3.512 3.512 0 +0.00(+0.00%)
Dec 18, 2002 3.512 3.512 3.512 3.512 1,030 +0.00(+0.00%)
Dec 17, 2002 3.462 3.512 3.456 3.512 5,669 +0.01(+0.22%)
Dec 16, 2002 3.493 3.506 3.493 3.504 41,746 -0.01(-0.17%)
Dec 13, 2002 3.510 3.510 3.510 3.510 515 +0.01(+0.17%)
Dec 12, 2002 3.510 3.512 3.504 3.504 52,053 +0.00(+0.00%)
Dec 11, 2002 3.512 3.512 3.504 3.504 64,422 -0.01(-0.22%)
Dec 10, 2002 3.494 3.512 3.479 3.512 38,138 +0.00(+0.00%)
Dec 09, 2002 3.496 3.512 3.496 3.512 4,638 +0.00(+0.00%)
Dec 06, 2002 3.512 3.512 3.415 3.512 12,369 +0.00(+0.00%)
Dec 05, 2002 3.510 3.512 3.510 3.512 1,546 +0.00(+0.00%)
Dec 04, 2002 3.417 3.512 3.417 3.512 3,092 +0.02(+0.56%)
Dec 03, 2002 3.512 3.512 3.454 3.493 9,792 -0.02(-0.55%)
Dec 02, 2002 3.510 3.512 3.417 3.512 2,576 +0.00(+0.00%)
Nov 27, 2002 3.394 3.512 3.394 3.512 1,546 +0.00(+0.06%)
Nov 26, 2002 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Nov 25, 2002 3.462 3.510 3.462 3.510 4,638 +0.05(+1.34%)
Nov 22, 2002 3.504 3.504 3.376 3.463 11,853 -0.04(-1.05%)
Nov 21, 2002 3.496 3.502 3.492 3.500 18,553 +0.01(+0.22%)
Nov 20, 2002 3.493 3.493 3.401 3.493 5,669 +0.00(+0.00%)
Nov 19, 2002 3.397 3.493 3.397 3.493 9,792 -0.02(-0.55%)
Nov 18, 2002 3.512 3.512 3.512 3.512 0 +0.00(+0.00%)
Nov 15, 2002 3.473 3.512 3.432 3.512 17,007 +0.00(+0.11%)
Nov 14, 2002 3.473 3.508 3.473 3.508 1,030 -0.00(-0.06%)
Nov 13, 2002 3.506 3.510 3.347 3.510 5,669 +0.11(+3.37%)
Nov 12, 2002 3.510 3.512 3.396 3.396 50,507 -0.12(-3.31%)
Nov 11, 2002 3.493 3.512 3.493 3.512 3,092 +0.00(+0.00%)
Nov 08, 2002 3.512 3.512 3.512 3.512 0 +0.00(+0.00%)
Nov 07, 2002 3.512 3.512 3.512 3.512 2,576 +0.01(+0.22%)
Nov 06, 2002 3.512 3.512 3.493 3.504 14,946 -0.01(-0.22%)
Nov 05, 2002 3.512 3.512 3.512 3.512 2,576 +0.00(+0.06%)
Nov 04, 2002 3.510 3.510 3.510 3.510 515 +0.00(+0.11%)
Nov 01, 2002 3.512 3.512 3.506 3.506 1,546 +0.03(+1.01%)
Oct 31, 2002 3.471 3.471 3.445 3.471 1,546 -0.00(-0.06%)
Oct 30, 2002 3.473 3.473 3.473 3.473 515 +0.03(+0.84%)
Oct 29, 2002 3.444 3.444 3.444 3.444 4,123 -0.07(-1.93%)
Oct 28, 2002 3.498 3.512 3.498 3.512 6,699 +0.06(+1.69%)
Oct 25, 2002 3.483 3.483 3.454 3.454 5,669 -0.04(-1.11%)
Oct 24, 2002 3.492 3.493 3.492 3.493 2,576 -0.02(-0.55%)
Oct 23, 2002 3.512 3.512 3.512 3.512 515 +0.00(+0.01%)
Oct 22, 2002 3.512 3.512 3.512 3.512 1,546 -0.00(-0.01%)
Oct 21, 2002 3.512 3.512 3.512 3.512 4,123 +0.06(+1.86%)
Oct 18, 2002 3.448 3.448 3.448 3.448 515 -0.06(-1.82%)
Oct 17, 2002 3.489 3.512 3.444 3.512 9,276 +0.01(+0.22%)
Oct 16, 2002 3.483 3.512 3.475 3.504 24,223 -0.01(-0.39%)
Oct 15, 2002 3.512 3.518 3.482 3.518 69,576 +0.01(+0.17%)
Oct 14, 2002 3.491 3.512 3.475 3.512 63,484 +0.00(+0.11%)
Oct 11, 2002 3.508 3.508 3.508 3.508 0 +0.00(+0.00%)
Oct 10, 2002 3.493 3.508 3.493 3.508 2,061 +0.02(+0.44%)
Oct 09, 2002 3.491 3.493 3.491 3.493 5,153 -0.01(-0.38%)
Oct 08, 2002 3.506 3.508 3.444 3.506 8,761 +0.02(+0.67%)
Oct 07, 2002 3.507 3.507 3.444 3.483 29,892 -0.03(-0.88%)
Oct 04, 2002 3.514 3.514 3.514 3.514 3,092 +0.03(+0.95%)
Oct 03, 2002 3.485 3.485 3.458 3.481 9,792 +0.03(+1.01%)
Oct 02, 2002 3.473 3.473 3.446 3.446 4,123 -0.04(-1.28%)
Oct 01, 2002 3.448 3.491 3.444 3.491 18,553 -0.02(-0.44%)
Sep 30, 2002 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
Sep 27, 2002 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
Sep 26, 2002 3.504 3.506 3.463 3.506 3,092 +0.03(+0.94%)
Sep 25, 2002 3.502 3.502 3.473 3.473 4,123 -0.03(-0.89%)
Sep 24, 2002 3.504 3.504 3.504 3.504 12,884 -0.01(-0.17%)
Sep 23, 2002 3.510 3.510 3.510 3.510 8,246 +0.00(+0.06%)
Sep 20, 2002 3.508 3.508 3.508 3.508 4,123 -0.00(-0.11%)
Sep 19, 2002 3.512 3.512 3.512 3.512 1,030 +0.01(+0.22%)
Sep 18, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Sep 17, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Sep 16, 2002 3.541 3.568 3.504 3.504 32,984 -0.07(-1.85%)
Sep 13, 2002 3.541 3.570 3.541 3.570 1,546 +0.06(+1.60%)
Sep 12, 2002 3.514 3.514 3.514 3.514 1,030 -0.09(-2.42%)
Sep 11, 2002 3.493 3.601 3.493 3.601 6,184 +0.11(+3.12%)
Sep 10, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Sep 09, 2002 3.493 3.493 3.483 3.492 8,246 +0.02(+0.50%)
Sep 06, 2002 3.493 3.502 3.473 3.475 13,915 -0.04(-1.05%)
Sep 05, 2002 3.512 3.512 3.512 3.512 0 +0.00(+0.00%)
Sep 04, 2002 3.512 3.512 3.512 3.512 515 +0.06(+1.86%)
Sep 03, 2002 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Aug 30, 2002 3.512 3.541 3.448 3.448 13,915 -0.06(-1.82%)
Aug 29, 2002 3.512 3.512 3.512 3.512 515 +0.02(+0.55%)
Aug 28, 2002 3.512 3.512 3.493 3.493 36,818 +0.00(+0.00%)
Aug 27, 2002 3.494 3.494 3.493 3.493 1,546 -0.02(-0.55%)
Aug 26, 2002 3.512 3.512 3.510 3.512 6,184 +0.00(+0.06%)
Aug 23, 2002 3.510 3.510 3.510 3.510 515 -0.00(-0.06%)
Aug 22, 2002 3.522 3.560 3.483 3.512 8,246 +0.03(+1.00%)
Aug 21, 2002 3.512 3.590 3.477 3.477 9,276 -0.03(-0.78%)
Aug 20, 2002 3.531 3.531 3.504 3.504 22,676 -0.16(-4.44%)
Aug 16, 2002 3.667 3.667 3.628 3.667 3,607 +0.00(+0.00%)
Aug 15, 2002 3.629 3.667 3.629 3.667 1,546 -0.02(-0.53%)
Aug 14, 2002 3.611 3.687 3.493 3.687 8,246 +0.07(+2.05%)
Aug 13, 2002 3.638 3.657 3.613 3.613 14,430 +0.00(+0.05%)
Aug 12, 2002 3.850 3.850 3.562 3.611 40,715 -0.27(-7.00%)
Aug 07, 2002 3.883 3.883 3.883 3.883 257,691 +0.00(+0.05%)
Aug 06, 2002 3.826 3.881 3.803 3.881 9,792 +0.07(+1.78%)
Aug 05, 2002 3.784 3.813 3.739 3.813 11,338 -0.07(-1.80%)
Aug 02, 2002 3.815 3.883 3.815 3.883 12,369 +0.06(+1.47%)
Aug 01, 2002 3.795 3.826 3.795 3.826 15,461 +0.03(+0.87%)
Jul 31, 2002 3.531 3.793 3.531 3.793 13,399 +0.26(+7.48%)
Jul 30, 2002 3.504 3.529 3.504 3.529 17,007 +0.03(+0.72%)
Jul 29, 2002 3.493 3.560 3.493 3.504 29,376 +0.02(+0.55%)
Jul 26, 2002 3.485 3.485 3.485 3.485 1,030 -0.01(-0.16%)
Jul 25, 2002 3.465 3.491 3.409 3.491 618,459 +0.02(+0.67%)
Jul 24, 2002 3.407 3.502 3.407 3.467 10,823 -0.01(-0.28%)
Jul 23, 2002 3.413 3.477 3.407 3.477 154,614 -0.00(-0.11%)
Jul 22, 2002 3.407 3.481 3.341 3.481 8,246 -0.00(-0.06%)
Jul 19, 2002 3.363 3.483 3.363 3.483 10,823 -0.01(-0.28%)
Jul 17, 2002 3.504 3.512 3.493 3.493 13,399 +0.08(+2.27%)
Jul 12, 2002 3.504 3.518 3.415 3.415 21,646 -0.09(-2.49%)
Jul 11, 2002 3.494 3.523 3.494 3.502 9,276 -0.01(-0.33%)
Jul 10, 2002 3.502 3.514 3.502 3.514 2,576 +0.01(+0.32%)
Jul 09, 2002 3.492 3.502 3.492 3.502 4,638 +0.01(+0.29%)
Jul 08, 2002 3.444 3.492 3.444 3.492 15,976 +0.05(+1.41%)
Jul 05, 2002 3.504 3.518 3.436 3.444 29,376 -0.04(-1.11%)
Jul 04, 2002 3.518 3.518 3.483 3.483 9,792 +0.00(+0.00%)
Jul 03, 2002 3.518 3.518 3.483 3.483 9,792 -0.02(-0.55%)
Jul 02, 2002 3.502 3.522 3.502 3.502 8,246 -0.01(-0.33%)
Jul 01, 2002 3.531 3.539 3.493 3.514 70,607 -0.02(-0.44%)
Jun 28, 2002 3.483 3.531 3.473 3.529 78,338 -0.03(-0.71%)
Jun 27, 2002 3.590 3.590 3.555 3.555 3,092 +0.05(+1.44%)
Jun 26, 2002 3.493 3.584 3.396 3.504 9,792 -0.03(-0.77%)
Jun 25, 2002 3.611 3.611 3.531 3.531 25,253 -0.07(-1.89%)
Jun 21, 2002 3.624 3.625 3.599 3.599 4,123 -0.03(-0.70%)
Jun 20, 2002 3.657 3.657 3.624 3.624 3,607 -0.06(-1.68%)
Jun 19, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Jun 18, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Jun 17, 2002 3.648 3.706 3.593 3.687 29,376 +0.03(+0.80%)
Jun 14, 2002 3.692 3.692 3.590 3.657 17,523 -0.05(-1.36%)
Jun 12, 2002 3.716 3.716 3.708 3.708 23,707 -0.03(-0.93%)
Jun 11, 2002 3.716 3.743 3.716 3.743 3,092 +0.01(+0.20%)
Jun 10, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Jun 07, 2002 3.735 3.735 3.735 3.735 5,153 -0.01(-0.26%)
Jun 06, 2002 3.745 3.745 3.745 3.745 2,576 -0.01(-0.26%)
Jun 05, 2002 3.786 3.786 3.716 3.754 20,615 -0.13(-3.25%)
May 31, 2002 3.852 3.949 3.852 3.881 25,253 +0.16(+4.44%)
May 28, 2002 3.764 3.774 3.696 3.716 15,461 -0.05(-1.42%)
May 27, 2002 3.877 3.877 3.677 3.769 23,192 +0.00(+0.00%)
May 24, 2002 3.877 3.877 3.677 3.769 23,192 -0.03(-0.84%)
May 23, 2002 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
May 22, 2002 3.737 3.801 3.687 3.801 72,153 -0.16(-3.97%)
May 21, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
May 20, 2002 3.958 3.958 3.958 3.958 1,030 +0.00(+0.00%)
May 17, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
May 16, 2002 3.976 3.976 3.958 3.958 6,699 -0.07(-1.69%)
May 15, 2002 3.784 4.026 3.784 4.026 2,061 +0.29(+7.74%)
May 14, 2002 3.764 3.764 3.737 3.737 13,915 -0.19(-4.89%)
May 13, 2002 3.976 3.976 3.696 3.929 14,946 +0.00(+0.05%)
May 10, 2002 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
May 09, 2002 3.878 3.927 3.861 3.927 7,730 +0.05(+1.35%)
May 08, 2002 3.869 3.875 3.869 3.875 40,199 +0.00(+0.10%)
May 07, 2002 3.871 3.871 3.687 3.871 18,553 -0.01(-0.25%)
May 06, 2002 3.851 3.890 3.832 3.881 25,769 +0.03(+0.76%)
May 03, 2002 3.842 3.852 3.696 3.852 16,492 +0.01(+0.25%)
May 02, 2002 3.725 3.842 3.725 3.842 4,638 +0.04(+1.02%)
May 01, 2002 3.803 3.803 3.803 3.803 515 +0.02(+0.56%)
Apr 30, 2002 3.764 3.784 3.716 3.782 8,761 +0.02(+0.52%)
Apr 29, 2002 3.762 3.762 3.762 3.762 1,030 +0.03(+0.73%)
Apr 26, 2002 3.822 3.822 3.735 3.735 25,769 -0.07(-1.89%)
Apr 25, 2002 3.800 3.807 3.800 3.807 7,215 +0.03(+0.67%)
Apr 24, 2002 3.782 3.782 3.782 3.782 2,061 +0.03(+0.72%)
Apr 23, 2002 3.739 3.834 3.739 3.754 3,092 +0.02(+0.42%)
Apr 22, 2002 3.766 3.834 3.739 3.739 2,576 -0.10(-2.48%)
Apr 19, 2002 3.826 3.834 3.826 3.834 3,607 +0.01(+0.15%)
Apr 18, 2002 3.828 3.828 3.828 3.828 5,669 +0.04(+1.13%)
Apr 17, 2002 3.813 3.813 3.782 3.786 10,307 +0.01(+0.31%)
Apr 16, 2002 3.716 3.774 3.716 3.774 5,669 -0.04(-1.12%)
Apr 15, 2002 3.817 3.817 3.817 3.817 1,030 -0.02(-0.46%)
Apr 12, 2002 3.830 3.834 3.815 3.834 21,130 +0.00(+0.00%)
Apr 11, 2002 3.813 3.834 3.813 3.834 19,069 +0.00(+0.05%)
Apr 10, 2002 3.774 3.832 3.774 3.832 15,461 -0.00(-0.05%)
Apr 09, 2002 3.823 3.834 3.823 3.834 11,853 +0.00(+0.05%)
Apr 08, 2002 3.832 3.842 3.813 3.832 34,015 +0.00(+0.00%)
Apr 05, 2002 3.832 3.832 3.832 3.832 10,307 +0.00(+0.00%)
Apr 04, 2002 3.813 3.832 3.813 3.832 5,669 +0.00(+0.00%)
Apr 03, 2002 3.789 3.842 3.789 3.832 6,184 -0.00(-0.00%)
Apr 02, 2002 3.832 3.842 3.830 3.832 36,592 +0.00(+0.00%)
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.