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

Rgc Resources Inc (NQ: RGCO )

20.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Sep 04, 2012 7.740 7.935 7.734 7.816 5,024 +0.08(+1.00%)
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%)
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.