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 (%)
Dec 31, 2004 5.023 5.023 4.909 5.023 11,853 +0.01(+0.12%)
Dec 30, 2004 5.017 5.017 5.017 5.017 1,030 +0.05(+1.09%)
Dec 29, 2004 4.963 4.963 4.963 4.963 515 -0.05(-1.04%)
Dec 28, 2004 5.016 5.016 5.016 5.016 0 +0.00(+0.00%)
Dec 27, 2004 5.041 5.043 5.016 5.016 16,492 -0.02(-0.39%)
Dec 23, 2004 4.959 5.035 4.959 5.035 2,061 +0.02(+0.43%)
Dec 22, 2004 5.084 5.084 5.014 5.014 4,123 -0.13(-2.49%)
Dec 21, 2004 5.064 5.142 4.954 5.142 15,461 +0.07(+1.38%)
Dec 20, 2004 5.142 5.142 5.066 5.072 10,307 -0.12(-2.28%)
Dec 17, 2004 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 16, 2004 5.064 5.190 5.064 5.190 15,976 +0.17(+3.32%)
Dec 15, 2004 5.009 5.023 5.009 5.023 3,092 -0.03(-0.66%)
Dec 14, 2004 5.145 5.145 5.014 5.057 3,092 -0.09(-1.66%)
Dec 13, 2004 5.047 5.142 5.047 5.142 7,215 +0.13(+2.67%)
Dec 10, 2004 5.025 5.091 5.008 5.008 5,153 +0.04(+0.75%)
Dec 09, 2004 5.084 5.122 4.971 4.971 28,346 -0.10(-2.03%)
Dec 08, 2004 5.041 5.103 5.000 5.074 26,799 +0.15(+2.95%)
Dec 07, 2004 4.928 4.928 4.928 4.928 2,061 +0.03(+0.63%)
Dec 06, 2004 4.831 4.897 4.831 4.897 14,430 +0.07(+1.41%)
Dec 03, 2004 4.802 4.926 4.783 4.829 21,130 +0.11(+2.39%)
Dec 02, 2004 4.698 4.754 4.697 4.717 9,792 +0.02(+0.45%)
Dec 01, 2004 4.715 4.777 4.696 4.696 10,307 +0.00(+0.00%)
Nov 30, 2004 4.769 4.781 4.696 4.696 7,730 -0.08(-1.66%)
Nov 29, 2004 4.775 4.775 4.775 4.775 515 +0.08(+1.72%)
Nov 26, 2004 4.792 4.800 4.694 4.694 2,576 -0.02(-0.45%)
Nov 24, 2004 4.829 4.829 4.659 4.715 7,730 +0.01(+0.21%)
Nov 23, 2004 4.676 4.829 4.666 4.705 22,161 -0.03(-0.66%)
Nov 22, 2004 4.748 4.754 4.736 4.736 7,215 +0.03(+0.66%)
Nov 19, 2004 4.707 4.738 4.696 4.705 18,038 -0.01(-0.21%)
Nov 18, 2004 4.707 4.715 4.707 4.715 10,307 -0.03(-0.61%)
Nov 17, 2004 4.839 4.839 4.744 4.744 8,761 +0.01(+0.25%)
Nov 16, 2004 4.705 4.732 4.696 4.732 8,246 -0.01(-0.29%)
Nov 15, 2004 4.707 4.754 4.696 4.746 9,792 +0.05(+1.07%)
Nov 12, 2004 4.771 4.771 4.696 4.696 7,215 -0.04(-0.82%)
Nov 11, 2004 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Nov 10, 2004 4.736 4.802 4.734 4.734 8,761 -0.04(-0.81%)
Nov 09, 2004 4.738 4.810 4.738 4.773 6,699 -0.01(-0.28%)
Nov 08, 2004 4.816 4.841 4.744 4.787 17,523 +0.09(+1.90%)
Nov 05, 2004 4.698 4.698 4.698 4.698 1,030 +0.02(+0.38%)
Nov 04, 2004 4.837 4.851 4.666 4.680 23,707 -0.11(-2.35%)
Nov 03, 2004 4.793 4.802 4.793 4.793 29,376 -0.01(-0.16%)
Nov 02, 2004 4.839 4.839 4.793 4.800 8,761 -0.04(-0.84%)
Nov 01, 2004 4.657 4.841 4.657 4.841 50,507 +0.18(+3.87%)
Oct 29, 2004 4.668 4.668 4.661 4.661 4,123 -0.06(-1.27%)
Oct 28, 2004 4.762 4.762 4.721 4.721 1,030 +0.08(+1.69%)
Oct 27, 2004 4.608 4.642 4.608 4.642 19,584 -0.05(-1.14%)
Oct 26, 2004 4.859 4.859 4.610 4.696 10,823 +0.08(+1.77%)
Oct 25, 2004 4.793 4.793 4.614 4.614 13,915 -0.19(-3.92%)
Oct 22, 2004 4.802 4.802 4.802 4.802 1,030 -0.05(-1.04%)
Oct 21, 2004 5.025 5.025 4.822 4.853 24,738 -0.17(-3.44%)
Oct 20, 2004 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Oct 19, 2004 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Oct 18, 2004 4.608 5.132 4.608 5.025 60,299 +0.25(+5.20%)
Oct 15, 2004 4.814 4.822 4.777 4.777 4,123 +0.08(+1.74%)
Oct 14, 2004 4.696 4.696 4.696 4.696 2,061 -0.00(-0.04%)
Oct 13, 2004 4.599 4.849 4.599 4.697 7,215 -0.08(-1.75%)
Oct 12, 2004 4.694 4.785 4.666 4.781 52,053 -0.03(-0.73%)
Oct 11, 2004 4.880 4.888 4.812 4.816 18,553 -0.08(-1.63%)
Oct 08, 2004 4.763 4.895 4.763 4.895 3,092 +0.24(+5.08%)
Oct 07, 2004 4.736 4.736 4.657 4.659 10,823 +0.00(+0.04%)
Oct 06, 2004 4.684 4.684 4.649 4.657 3,607 +0.04(+0.88%)
Oct 05, 2004 4.579 4.643 4.579 4.616 6,184 +0.04(+0.80%)
Oct 04, 2004 4.560 4.740 4.540 4.579 43,807 +0.04(+0.85%)
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.