Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.255 9.255 9.207 9.207 9,168 -0.19(-2.05%)
Feb 27, 2014 9.390 9.400 9.390 9.400 2,079 +0.17(+1.82%)
Feb 26, 2014 9.135 9.318 9.135 9.231 4,344 -0.26(-2.78%)
Feb 24, 2014 9.428 9.496 9.496 9.496 133 +0.12(+1.27%)
Feb 20, 2014 9.313 9.376 9.376 9.376 264 -0.16(-1.72%)
Feb 19, 2014 9.231 9.540 9.092 9.540 14,178 +0.14(+1.49%)
Feb 18, 2014 9.327 9.400 9.327 9.400 1,668 -0.20(-2.10%)
Feb 14, 2014 9.414 9.602 9.602 9.602 1,455 +0.13(+1.42%)
Feb 13, 2014 9.390 9.467 9.376 9.467 1,890 +0.00(+0.02%)
Feb 12, 2014 9.597 9.616 9.400 9.465 7,289 -0.10(-1.08%)
Feb 11, 2014 9.496 9.645 9.462 9.568 8,789 +0.11(+1.17%)
Feb 10, 2014 9.299 9.467 9.299 9.457 4,280 +0.11(+1.18%)
Feb 07, 2014 9.202 9.428 8.895 9.347 9,939 -0.05(-0.56%)
Feb 06, 2014 9.068 9.404 9.068 9.400 7,113 +0.42(+4.71%)
Feb 05, 2014 9.029 9.029 8.976 8.976 636 -0.34(-3.61%)
Feb 04, 2014 9.063 9.327 9.063 9.313 9,351 +0.16(+1.73%)
Feb 03, 2014 9.101 9.241 8.877 9.154 10,318 +0.17(+1.92%)
Jan 31, 2014 8.981 8.981 8.981 8.981 1,245 +0.01(+0.16%)
Jan 30, 2014 8.895 8.967 8.895 8.967 1,247 -0.00(-0.00%)
Jan 29, 2014 9.175 9.175 8.967 8.967 2,308 -0.18(-1.92%)
Jan 28, 2014 9.129 9.194 8.991 9.142 1,651 -0.08(-0.83%)
Jan 27, 2014 9.087 9.219 9.087 9.219 3,001 -0.01(-0.07%)
Jan 24, 2014 9.214 9.260 9.087 9.226 4,638 -0.02(-0.17%)
Jan 23, 2014 9.087 9.284 9.087 9.241 5,185 -0.03(-0.36%)
Jan 22, 2014 9.159 9.275 9.135 9.275 2,928 +0.05(+0.52%)
Jan 21, 2014 9.159 9.284 9.135 9.226 9,937 -0.12(-1.29%)
Jan 17, 2014 9.313 9.347 9.347 9.347 2,287 +0.03(+0.32%)
Jan 15, 2014 9.316 9.316 9.316 9.316 51 +0.25(+2.80%)
Jan 14, 2014 9.039 9.063 9.039 9.063 415 -0.12(-1.26%)
Jan 13, 2014 9.188 9.303 9.130 9.178 9,255 +0.01(+0.13%)
Jan 10, 2014 8.924 9.228 8.924 9.166 9,882 +0.01(+0.16%)
Jan 08, 2014 9.095 9.152 9.152 9.152 109 -0.05(-0.52%)
Jan 07, 2014 9.185 9.200 9.162 9.200 4,456 +0.15(+1.70%)
Jan 06, 2014 9.043 9.046 9.043 9.046 1,194 +0.13(+1.48%)
Jan 03, 2014 9.095 9.195 8.914 8.914 16,546 -0.18(-1.94%)
Jan 02, 2014 8.971 9.095 8.908 9.090 7,982 +0.04(+0.47%)
Dec 31, 2013 8.995 9.047 9.047 9.047 13,230 +0.09(+1.01%)
Dec 30, 2013 8.857 8.957 8.857 8.957 8,133 +0.10(+1.07%)
Dec 27, 2013 8.885 8.952 8.843 8.862 12,533 +0.00(+0.00%)
Dec 26, 2013 9.000 9.000 8.862 8.862 9,458 -0.21(-2.31%)
Dec 24, 2013 8.843 9.071 8.843 9.071 2,730 +0.14(+1.55%)
Dec 23, 2013 8.962 8.962 8.876 8.933 1,841 +0.03(+0.32%)
Dec 20, 2013 8.871 8.971 8.871 8.905 5,063 +0.02(+0.24%)
Dec 19, 2013 8.887 8.887 8.883 8.883 2,944 +0.00(+0.03%)
Dec 17, 2013 8.862 8.881 8.881 8.881 329 -0.04(-0.43%)
Dec 10, 2013 9.114 8.919 8.919 8.919 117 -0.13(-1.40%)
Dec 09, 2013 9.124 9.124 8.900 9.045 5,350 +0.02(+0.24%)
Dec 06, 2013 8.876 9.024 8.876 9.024 0 +0.10(+1.17%)
Dec 05, 2013 8.862 9.000 8.857 8.919 0 -0.08(-0.90%)
Dec 04, 2013 9.028 9.028 8.971 9.000 0 +0.05(+0.53%)
Dec 03, 2013 8.843 8.971 8.843 8.952 0 -0.19(-2.08%)
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.