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

Rgc Resources Inc (NQ: RGCO )

20.45 -0.32 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 27, 2009 4.736 4.851 4.703 4.703 13,606 -0.20(-4.00%)
Feb 26, 2009 4.899 4.899 4.899 4.899 1,546 +0.00(+0.00%)
Feb 25, 2009 4.899 4.899 4.851 4.899 13,245 +0.02(+0.48%)
Feb 24, 2009 4.973 4.977 4.876 4.876 21,120 -0.12(-2.41%)
Feb 20, 2009 5.142 4.996 4.996 4.996 15,461 -0.15(-2.83%)
Feb 19, 2009 5.152 5.152 5.142 5.142 2,061 +0.00(+0.00%)
Feb 18, 2009 5.049 5.142 5.049 5.142 41,612 -0.00(-0.04%)
Feb 13, 2009 5.140 5.144 5.144 5.144 10,307 +0.01(+0.11%)
Feb 12, 2009 5.138 5.138 5.138 5.138 1,030 +0.09(+1.85%)
Feb 11, 2009 4.950 5.123 4.948 5.045 22,151 -0.07(-1.35%)
Feb 10, 2009 5.114 5.114 5.114 5.114 515 +0.11(+2.18%)
Feb 09, 2009 5.005 5.005 5.005 5.005 1,288 -0.05(-0.98%)
Feb 06, 2009 4.996 5.140 4.996 5.054 2,061 +0.05(+0.97%)
Feb 05, 2009 5.043 5.101 4.989 5.006 3,143 +0.10(+1.98%)
Feb 04, 2009 4.909 4.909 4.909 4.909 515 -0.23(-4.49%)
Feb 03, 2009 5.136 5.140 5.136 5.140 1,180 +0.06(+1.18%)
Feb 02, 2009 5.136 5.140 4.794 5.080 25,248 +0.22(+4.51%)
Jan 29, 2009 4.860 4.860 4.860 4.860 1,030 +0.01(+0.20%)
Jan 28, 2009 5.161 5.161 4.847 4.851 17,146 -0.05(-0.99%)
Jan 26, 2009 4.899 4.899 4.899 4.899 1,030 -0.24(-4.68%)
Jan 15, 2009 5.103 5.140 5.140 5.140 62,876 +0.09(+1.73%)
Jan 13, 2009 5.053 5.053 5.053 5.053 0 -0.18(-3.48%)
Jan 12, 2009 4.965 5.239 4.965 5.235 9,065 +0.10(+2.00%)
Jan 09, 2009 5.132 5.132 5.132 5.132 778 +0.22(+4.38%)
Jan 08, 2009 5.227 5.231 4.915 4.917 9,271 -0.02(-0.35%)
Jan 07, 2009 4.996 5.407 4.930 4.934 17,523 -0.06(-1.24%)
Jan 06, 2009 4.989 4.996 4.932 4.996 24,805 +0.02(+0.37%)
Jan 05, 2009 5.406 5.433 4.976 4.978 15,873 +0.03(+0.57%)
Jan 02, 2009 4.950 4.950 4.950 4.950 515 +0.00(+0.04%)
Dec 31, 2008 5.047 5.258 4.948 4.948 1,845 -0.00(-0.04%)
Dec 30, 2008 4.939 4.950 4.932 4.950 4,123 +0.03(+0.71%)
Dec 29, 2008 4.895 5.140 4.882 4.915 39,251 -0.21(-4.16%)
Dec 26, 2008 5.128 5.140 4.886 5.128 6,230 +0.17(+3.53%)
Dec 24, 2008 4.919 4.954 4.919 4.954 2,061 +0.08(+1.67%)
Dec 23, 2008 4.948 4.948 4.765 4.872 3,092 -0.07(-1.45%)
Dec 19, 2008 4.944 4.944 4.944 4.944 0 +0.09(+1.92%)
Dec 18, 2008 5.131 5.131 4.851 4.851 2,576 +0.00(+0.00%)
Dec 17, 2008 4.851 4.851 4.851 4.851 515 +0.00(+0.00%)
Dec 09, 2008 4.892 4.851 4.851 4.851 2,061 -0.01(-0.20%)
Dec 08, 2008 4.860 4.860 4.860 4.860 515 +0.01(+0.20%)
Dec 05, 2008 4.948 4.948 4.851 4.851 3,607 -0.10(-1.96%)
Dec 04, 2008 4.948 4.948 4.948 4.948 592 +0.07(+1.39%)
Dec 03, 2008 4.851 4.880 4.851 4.880 2,128 +0.12(+2.62%)
Dec 02, 2008 5.037 5.072 4.686 4.755 11,931 -0.12(-2.55%)
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.