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

Rgc Resources Inc (NQ: RGCO )

21.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2009 5.344 5.344 5.344 5.344 515 +0.22(+4.25%)
Sep 29, 2009 5.126 5.126 5.126 5.126 2,329 -0.02(-0.35%)
Sep 28, 2009 5.144 5.144 5.144 5.144 845 -0.19(-3.48%)
Sep 25, 2009 5.074 5.973 5.054 5.329 12,255 -0.10(-1.91%)
Sep 24, 2009 5.433 5.439 5.433 5.433 3,690 -0.24(-4.27%)
Sep 23, 2009 5.710 5.710 5.652 5.675 8,328 -0.14(-2.43%)
Sep 22, 2009 5.555 5.817 5.555 5.817 13,399 +0.45(+8.47%)
Sep 21, 2009 5.567 5.591 5.363 5.363 4,896 +0.02(+0.37%)
Sep 18, 2009 5.343 5.343 5.343 5.343 834 +0.00(+0.01%)
Sep 17, 2009 5.363 5.363 5.343 5.343 1,030 -0.14(-2.53%)
Sep 15, 2009 5.481 5.481 5.481 5.481 2,061 +0.23(+4.42%)
Sep 14, 2009 5.623 5.658 5.249 5.249 2,241 -0.18(-3.38%)
Sep 11, 2009 5.530 5.530 5.433 5.433 3,014 -0.19(-3.38%)
Sep 10, 2009 5.429 5.623 5.429 5.623 10,745 +0.09(+1.68%)
Sep 09, 2009 5.204 5.530 5.204 5.530 5,694 +0.19(+3.64%)
Sep 08, 2009 5.314 5.370 5.314 5.336 4,638 +0.09(+1.70%)
Sep 04, 2009 5.258 5.258 5.247 5.247 1,030 -0.24(-4.45%)
Sep 03, 2009 5.474 5.495 5.115 5.491 24,918 +0.26(+5.05%)
Sep 01, 2009 5.227 5.227 5.227 5.227 0 -0.28(-5.01%)
Aug 31, 2009 5.047 5.523 5.047 5.503 1,546 +0.02(+0.42%)
Aug 28, 2009 5.419 5.479 5.419 5.479 2,329 -0.01(-0.14%)
Aug 27, 2009 5.330 5.487 5.330 5.487 3,303 +0.24(+4.55%)
Aug 26, 2009 5.245 5.249 5.074 5.249 37,226 -0.09(-1.77%)
Aug 25, 2009 5.194 5.415 5.194 5.343 2,576 +0.01(+0.14%)
Aug 24, 2009 5.285 5.458 5.159 5.336 10,307 +0.00(+0.00%)
Aug 21, 2009 5.124 5.336 5.060 5.336 8,225 +0.08(+1.48%)
Aug 20, 2009 5.122 5.329 5.122 5.258 4,638 -0.02(-0.37%)
Aug 19, 2009 5.111 5.278 5.111 5.278 1,546 -0.00(-0.09%)
Aug 18, 2009 5.101 5.326 5.101 5.282 17,523 +0.22(+4.39%)
Aug 17, 2009 5.056 5.239 5.054 5.060 10,008 +0.01(+0.21%)
Aug 14, 2009 5.239 5.243 5.050 5.050 13,611 -0.19(-3.61%)
Aug 13, 2009 5.239 5.239 5.239 5.239 1,546 +0.00(+0.00%)
Aug 12, 2009 5.068 5.239 5.068 5.239 1,896 +0.10(+1.89%)
Aug 11, 2009 5.216 5.347 5.051 5.142 38,421 +0.10(+1.92%)
Aug 10, 2009 5.047 5.064 5.045 5.045 8,246 +0.00(+0.00%)
Aug 07, 2009 5.276 5.287 5.045 5.045 25,454 -0.05(-0.95%)
Aug 05, 2009 5.111 5.093 5.093 5.093 2,061 -0.05(-0.94%)
Aug 04, 2009 5.049 5.271 5.049 5.142 16,481 -0.21(-3.95%)
Aug 03, 2009 5.429 5.429 5.136 5.353 21,218 +0.31(+6.12%)
Jul 31, 2009 5.054 5.054 5.045 5.045 2,576 +0.00(+0.00%)
Jul 30, 2009 5.045 5.047 5.045 5.045 1,546 -0.00(-0.04%)
Jul 29, 2009 5.045 5.329 4.839 5.047 76,503 -0.00(-0.08%)
Jul 28, 2009 5.048 5.051 5.045 5.051 3,298 +0.01(+0.12%)
Jul 27, 2009 5.052 5.052 5.045 5.045 3,190 +0.00(+0.00%)
Jul 24, 2009 5.045 5.045 5.045 5.045 1,195 -0.15(-2.80%)
Jul 22, 2009 5.245 5.190 5.190 5.190 13,399 -0.15(-2.73%)
Jul 21, 2009 5.332 5.336 5.332 5.336 1,030 +0.00(+0.00%)
Jul 16, 2009 5.223 5.336 5.336 5.336 28,861 +0.35(+7.05%)
Jul 15, 2009 4.985 4.985 4.985 4.985 515 -0.08(-1.60%)
Jul 14, 2009 5.051 5.066 5.045 5.066 18,553 -0.11(-2.21%)
Jul 13, 2009 5.181 5.181 5.179 5.181 3,215 -0.01(-0.19%)
Jul 09, 2009 5.190 5.190 5.190 5.190 0 +0.15(+2.88%)
Jul 06, 2009 5.045 5.045 5.045 5.045 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.