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

Rgc Resources Inc (NQ: RGCO )

20.43 -0.02 (-0.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 14, 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 26, 2010 5.996 5.996 5.858 5.939 4,138 -0.05(-0.91%)
Feb 25, 2010 5.785 5.996 5.785 5.994 12,431 +0.06(+0.95%)
Feb 24, 2010 5.957 5.957 5.935 5.937 4,045 -0.02(-0.29%)
Feb 23, 2010 5.955 5.955 5.955 5.955 515 +0.00(+0.00%)
Feb 22, 2010 6.007 6.007 5.749 5.955 3,215 -0.04(-0.62%)
Feb 19, 2010 5.912 5.992 5.912 5.992 6,699 +0.07(+1.25%)
Feb 18, 2010 5.714 5.980 5.706 5.918 6,545 -0.06(-1.04%)
Feb 17, 2010 5.828 5.980 5.821 5.980 33,793 +0.16(+2.70%)
Feb 16, 2010 5.968 5.972 5.823 5.823 20,460 -0.15(-2.44%)
Feb 12, 2010 5.968 5.968 5.968 5.968 1,030 +0.12(+2.12%)
Feb 10, 2010 5.833 5.844 5.844 5.844 11,338 -0.11(-1.83%)
Feb 09, 2010 6.015 6.015 5.953 5.953 1,546 -0.07(-1.10%)
Feb 08, 2010 6.023 6.025 6.019 6.019 1,546 +0.32(+5.68%)
Feb 05, 2010 5.695 5.695 5.695 5.695 515 -0.13(-2.16%)
Feb 04, 2010 6.009 6.013 5.821 5.821 107,957 +0.11(+2.01%)
Feb 03, 2010 5.875 6.015 5.706 5.706 27,274 -0.36(-5.89%)
Feb 02, 2010 6.073 6.073 5.904 6.063 6,107 -0.01(-0.12%)
Feb 01, 2010 6.149 6.149 5.899 6.071 13,822 +0.13(+2.13%)
Jan 29, 2010 5.943 5.944 5.943 5.944 1,149 +0.04(+0.61%)
Jan 28, 2010 5.840 5.928 5.840 5.908 8,246 -0.30(-4.81%)
Jan 27, 2010 5.933 6.207 5.731 6.207 19,713 +0.48(+8.40%)
Jan 26, 2010 5.763 5.821 5.726 5.726 6,200 -0.01(-0.10%)
Jan 25, 2010 5.798 5.798 5.732 5.732 4,308 -0.22(-3.62%)
Jan 22, 2010 5.792 5.947 5.792 5.947 5,153 -0.03(-0.45%)
Jan 20, 2010 5.974 5.974 5.974 5.974 0 +0.15(+2.63%)
Jan 15, 2010 5.765 5.821 5.821 5.821 27,830 +0.02(+0.30%)
Jan 14, 2010 5.782 5.803 5.708 5.803 3,916 -0.17(-2.86%)
Jan 13, 2010 5.848 5.974 5.821 5.974 3,236 +0.15(+2.63%)
Jan 12, 2010 5.821 5.867 5.821 5.821 4,674 -0.00(-0.07%)
Jan 11, 2010 6.009 6.023 5.821 5.825 13,667 -0.21(-3.50%)
Jan 08, 2010 5.918 6.036 5.840 6.036 12,513 +0.32(+5.67%)
Jan 07, 2010 5.908 6.025 5.704 5.712 15,775 +0.09(+1.52%)
Jan 05, 2010 5.627 5.627 5.627 5.627 0 -0.29(-4.98%)
Jan 04, 2010 5.829 5.932 5.677 5.922 11,261 +0.30(+5.31%)
Dec 31, 2009 5.782 5.623 5.623 5.623 16,492 -0.26(-4.42%)
Dec 30, 2009 5.844 5.889 5.821 5.883 4,509 +0.25(+4.43%)
Dec 29, 2009 5.634 5.634 5.634 5.634 515 -0.19(-3.22%)
Dec 28, 2009 5.827 5.827 5.627 5.821 4,617 -0.11(-1.80%)
Dec 24, 2009 5.928 5.928 5.928 5.928 5,153 +0.30(+5.42%)
Dec 18, 2009 5.623 5.623 5.623 5.623 0 -0.00(-0.07%)
Dec 17, 2009 5.510 5.627 5.510 5.627 3,607 -0.10(-1.69%)
Dec 16, 2009 5.512 5.899 5.512 5.724 2,463 +0.10(+1.72%)
Dec 15, 2009 5.627 5.627 5.542 5.627 8,838 -0.08(-1.33%)
Dec 11, 2009 5.703 5.703 5.703 5.703 0 +0.19(+3.38%)
Dec 10, 2009 5.578 5.578 5.516 5.516 3,607 -0.05(-0.94%)
Dec 09, 2009 5.510 5.569 5.510 5.569 2,293 -0.01(-0.17%)
Dec 08, 2009 5.510 5.578 5.510 5.578 4,251 +0.00(+0.03%)
Dec 07, 2009 5.573 5.576 5.573 5.576 3,581 +0.11(+1.99%)
Dec 03, 2009 5.468 5.468 5.468 5.468 0 -0.16(-2.79%)
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.