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 (%)
May 24, 2011 6.746 6.751 6.746 6.751 4,779 +0.05(+0.79%)
May 23, 2011 6.950 6.950 6.699 6.699 1,012 -0.25(-3.62%)
May 20, 2011 6.950 6.950 6.950 6.950 719 +0.20(+3.03%)
May 19, 2011 6.899 6.909 6.746 6.746 3,634 +0.01(+0.15%)
May 17, 2011 6.735 6.735 6.735 6.735 2,935 +0.12(+1.79%)
May 16, 2011 6.617 6.617 6.617 6.617 978 -0.00(-0.02%)
May 13, 2011 6.848 6.848 6.541 6.618 11,310 -0.33(-4.69%)
May 12, 2011 6.848 6.944 6.848 6.944 3,214 +0.17(+2.47%)
May 11, 2011 7.030 7.030 6.775 6.776 2,646 -0.03(-0.45%)
May 10, 2011 6.819 6.829 6.789 6.807 5,870 -0.01(-0.18%)
May 09, 2011 6.850 6.850 6.819 6.819 4,055 -0.03(-0.48%)
May 06, 2011 6.854 6.854 6.852 6.852 978 -0.00(-0.00%)
May 04, 2011 6.852 6.852 6.852 6.852 5,870 -0.00(-0.06%)
May 03, 2011 6.919 6.919 6.856 6.856 1,467 +0.00(+0.06%)
May 02, 2011 6.852 7.042 6.852 6.852 18,902 -0.16(-2.25%)
Apr 29, 2011 7.042 7.042 7.009 7.009 3,424 +0.01(+0.12%)
Apr 28, 2011 7.001 7.001 7.001 7.001 978 +0.02(+0.28%)
Apr 27, 2011 7.001 7.001 6.950 6.982 3,424 +0.04(+0.58%)
Apr 26, 2011 7.001 7.001 6.942 6.942 978 -0.06(-0.85%)
Apr 25, 2011 7.042 7.042 6.997 7.001 2,568 +0.07(+1.03%)
Apr 21, 2011 6.936 6.943 6.930 6.930 15,287 +0.00(+0.00%)
Apr 20, 2011 6.930 6.930 6.930 6.930 5,479 -0.06(-0.85%)
Apr 19, 2011 6.989 6.989 6.985 6.989 1,712 +0.10(+1.39%)
Apr 18, 2011 6.950 6.954 6.827 6.893 4,603 -0.06(-0.82%)
Apr 15, 2011 6.950 6.950 6.950 6.950 1,467 +0.06(+0.92%)
Apr 14, 2011 6.930 6.930 6.887 6.887 1,712 +0.02(+0.27%)
Apr 12, 2011 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
Apr 11, 2011 6.921 6.921 6.868 6.868 3,498 -0.08(-1.19%)
Apr 08, 2011 6.966 6.966 6.830 6.951 2,964 -0.02(-0.29%)
Apr 07, 2011 6.972 6.972 6.972 6.972 1,190 +0.17(+2.46%)
Apr 06, 2011 6.802 6.804 6.802 6.804 988 -0.03(-0.44%)
Apr 05, 2011 6.834 6.834 6.834 6.834 988 -0.14(-1.97%)
Apr 01, 2011 6.972 6.972 6.972 6.972 0 +0.06(+0.88%)
Mar 31, 2011 6.925 6.941 6.911 6.911 2,964 -0.02(-0.29%)
Mar 30, 2011 6.931 7.212 6.891 6.931 42,497 -0.09(-1.24%)
Mar 29, 2011 6.652 7.042 6.650 7.018 50,418 +0.30(+4.46%)
Mar 28, 2011 6.614 6.719 6.614 6.719 2,964 +0.08(+1.28%)
Mar 25, 2011 6.852 6.852 6.634 6.634 27,870 -0.13(-1.97%)
Mar 24, 2011 6.528 6.860 6.528 6.767 26,234 +0.23(+3.58%)
Mar 23, 2011 6.324 6.553 6.324 6.533 10,377 +0.21(+3.30%)
Mar 22, 2011 6.395 6.395 6.325 6.325 3,459 +0.00(+0.01%)
Mar 18, 2011 6.324 6.324 6.324 6.324 0 -0.03(-0.48%)
Mar 17, 2011 6.569 6.569 6.354 6.354 8,909 -0.01(-0.10%)
Mar 16, 2011 6.360 6.360 6.360 6.360 494 -0.02(-0.25%)
Mar 15, 2011 6.334 6.443 6.334 6.377 1,482 -0.09(-1.38%)
Mar 14, 2011 6.466 6.466 6.466 6.466 494 -0.01(-0.16%)
Mar 08, 2011 6.476 6.476 6.476 6.476 0 +0.00(+0.00%)
Mar 07, 2011 6.476 6.476 6.476 6.476 2,149 +0.03(+0.50%)
Mar 02, 2011 6.443 6.443 6.443 6.443 0 +0.17(+2.64%)
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.