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

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
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 (%)
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%)
Apr 01, 2002 3.787 3.838 3.754 3.832 30,922 +0.10(+2.60%)
Mar 29, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 28, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 27, 2002 3.737 3.737 3.735 3.735 4,123 -0.02(-0.52%)
Mar 26, 2002 3.753 3.754 3.753 3.754 6,699 +0.00(+0.05%)
Mar 25, 2002 3.753 3.753 3.753 3.753 1,030 +0.00(+0.00%)
Mar 22, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Mar 21, 2002 3.721 3.753 3.721 3.753 1,546 +0.02(+0.47%)
Mar 20, 2002 3.735 3.735 3.735 3.735 5,153 +0.02(+0.52%)
Mar 19, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Mar 18, 2002 3.716 3.716 3.714 3.716 5,669 -0.02(-0.42%)
Mar 15, 2002 3.731 3.731 3.731 3.731 1,030 -0.00(-0.10%)
Mar 14, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 13, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 12, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 11, 2002 3.735 3.735 3.735 3.735 4,638 -0.03(-0.72%)
Mar 08, 2002 3.762 3.762 3.762 3.762 515 +0.00(+0.00%)
Mar 07, 2002 3.762 3.762 3.762 3.762 1,030 +0.00(+0.00%)
Mar 06, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Mar 05, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Mar 04, 2002 3.762 3.762 3.762 3.762 0 +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.