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 -0.58 (-2.73%)
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 (%)
Apr 29, 2005 5.076 5.165 5.076 5.124 6,184 -0.03(-0.60%)
Apr 28, 2005 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Apr 27, 2005 5.155 5.155 5.155 5.155 2,061 +0.09(+1.80%)
Apr 26, 2005 5.064 5.064 5.064 5.064 0 +0.00(+0.00%)
Apr 25, 2005 5.065 5.086 5.064 5.064 6,189 +0.00(+0.00%)
Apr 22, 2005 5.067 5.067 5.064 5.064 1,133 -0.03(-0.65%)
Apr 21, 2005 4.835 5.161 4.835 5.097 8,859 -0.05(-1.05%)
Apr 20, 2005 4.863 5.171 4.863 5.152 9,019 +0.26(+5.40%)
Apr 19, 2005 4.888 4.888 4.888 4.888 515 -0.13(-2.55%)
Apr 18, 2005 4.754 5.016 4.754 5.016 8,787 +0.01(+0.19%)
Apr 15, 2005 5.169 5.169 4.905 5.006 5,664 -0.03(-0.62%)
Apr 14, 2005 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Apr 13, 2005 5.181 5.181 5.027 5.037 3,607 -0.15(-2.84%)
Apr 12, 2005 5.047 5.184 5.047 5.184 2,061 +0.03(+0.64%)
Apr 11, 2005 5.159 5.159 5.068 5.152 9,544 -0.01(-0.15%)
Apr 08, 2005 5.159 5.159 5.159 5.159 654 +0.11(+2.15%)
Apr 07, 2005 5.025 5.074 5.025 5.051 4,638 -0.01(-0.12%)
Apr 06, 2005 5.163 5.163 5.056 5.056 2,061 -0.02(-0.34%)
Apr 05, 2005 5.054 5.179 5.054 5.074 6,308 +0.02(+0.42%)
Apr 04, 2005 5.047 5.053 5.014 5.053 4,741 +0.15(+3.09%)
Apr 01, 2005 5.064 5.064 4.901 4.901 8,503 -0.16(-3.22%)
Mar 31, 2005 5.064 5.064 5.064 5.064 2,911 +0.00(+0.00%)
Mar 30, 2005 5.093 5.093 5.064 5.064 2,576 -0.10(-1.99%)
Mar 29, 2005 5.227 5.237 5.124 5.167 7,215 -0.05(-0.89%)
Mar 28, 2005 5.199 5.223 5.199 5.214 4,638 +0.15(+2.95%)
Mar 24, 2005 5.064 5.064 5.064 5.064 0 +0.00(+0.00%)
Mar 23, 2005 5.064 5.064 5.064 5.064 515 +0.00(+0.00%)
Mar 22, 2005 5.064 5.064 5.064 5.064 1,030 -0.02(-0.38%)
Mar 21, 2005 5.084 5.084 5.084 5.084 2,061 -0.15(-2.82%)
Mar 18, 2005 5.045 5.231 5.045 5.231 6,792 +0.33(+6.77%)
Mar 17, 2005 5.336 5.336 4.841 4.899 2,783 -0.16(-3.26%)
Mar 16, 2005 5.064 5.064 5.064 5.064 3,607 -0.14(-2.72%)
Mar 15, 2005 5.192 5.252 5.190 5.206 7,730 +0.01(+0.26%)
Mar 14, 2005 5.336 5.336 5.192 5.192 3,092 +0.13(+2.53%)
Mar 11, 2005 5.047 5.064 5.047 5.064 1,030 -0.04(-0.82%)
Mar 10, 2005 5.106 5.106 5.106 5.106 778 -0.08(-1.62%)
Mar 09, 2005 5.190 5.190 5.152 5.190 2,705 +0.00(+0.00%)
Mar 08, 2005 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Mar 07, 2005 5.142 5.291 5.142 5.190 25,124 -0.29(-5.28%)
Mar 04, 2005 5.138 5.479 5.138 5.479 1,546 +0.34(+6.57%)
Mar 03, 2005 5.142 5.142 5.093 5.142 4,123 -0.06(-1.20%)
Mar 02, 2005 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Mar 01, 2005 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Feb 28, 2005 5.229 5.229 5.105 5.204 15,982 -0.06(-1.11%)
Feb 25, 2005 5.237 5.291 5.237 5.262 10,307 +0.02(+0.34%)
Feb 24, 2005 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
Feb 23, 2005 5.245 5.245 5.245 5.245 515 -0.11(-2.14%)
Feb 22, 2005 5.359 5.359 5.359 5.359 0 +0.00(+0.00%)
Feb 18, 2005 5.359 5.359 5.359 5.359 0 +0.00(+0.00%)
Feb 17, 2005 5.241 5.361 5.241 5.359 3,349 +0.02(+0.44%)
Feb 16, 2005 5.336 5.336 5.336 5.336 876 -0.03(-0.50%)
Feb 15, 2005 5.479 5.479 5.243 5.363 9,431 -0.12(-2.16%)
Feb 14, 2005 5.435 5.481 5.435 5.481 2,061 +0.00(+0.00%)
Feb 11, 2005 5.200 5.481 5.200 5.481 5,061 +0.28(+5.33%)
Feb 10, 2005 5.433 5.463 4.917 5.204 7,730 -0.24(-4.39%)
Feb 09, 2005 5.443 5.443 5.443 5.443 0 +0.00(+0.00%)
Feb 08, 2005 5.443 5.443 5.443 5.443 0 +0.00(+0.00%)
Feb 07, 2005 5.433 5.443 5.433 5.443 11,853 +0.08(+1.48%)
Feb 04, 2005 5.443 5.443 5.363 5.363 1,674 -0.07(-1.25%)
Feb 03, 2005 5.431 5.431 5.316 5.431 12,477 -0.00(-0.04%)
Feb 02, 2005 5.433 5.433 5.433 5.433 551 +0.19(+3.70%)
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.