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 UNCHANGED
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 (%)
Sep 30, 2014 9.995 9.995 9.755 9.755 689 -0.20(-1.97%)
Sep 29, 2014 9.892 9.975 9.804 9.951 39,205 +0.15(+1.50%)
Sep 25, 2014 9.804 9.804 9.804 9.804 63 +0.00(+0.00%)
Sep 23, 2014 9.823 9.804 9.804 9.804 169 -0.05(-0.50%)
Sep 22, 2014 9.804 9.858 9.804 9.853 8,878 -0.14(-1.37%)
Sep 19, 2014 10.000 10.000 10.000 9.990 3,233 -0.03(-0.34%)
Sep 18, 2014 9.863 10.02 9.863 10.02 7,354 +0.20(+2.05%)
Sep 17, 2014 10.000 10.02 9.823 9.823 1,619 -0.00(-0.00%)
Sep 16, 2014 9.806 9.828 9.779 9.824 1,458 -0.10(-1.03%)
Sep 15, 2014 9.872 9.926 9.838 9.926 3,702 +0.06(+0.64%)
Sep 12, 2014 9.813 9.926 9.809 9.863 11,995 +0.02(+0.25%)
Sep 11, 2014 9.823 10.02 9.813 9.838 4,777 -0.00(-0.05%)
Sep 10, 2014 9.818 10.000 9.818 9.843 9,404 -0.17(-1.67%)
Sep 09, 2014 9.632 10.01 9.632 10.01 22,103 +0.20(+2.00%)
Sep 08, 2014 9.833 9.853 9.804 9.813 10,285 -0.11(-1.09%)
Sep 05, 2014 9.923 9.961 9.921 9.921 2,941 +0.04(+0.45%)
Sep 04, 2014 9.863 9.877 9.813 9.877 1,358 -0.07(-0.74%)
Sep 03, 2014 9.843 10.01 9.843 9.951 5,950 +0.02(+0.25%)
Sep 02, 2014 9.853 9.926 9.853 9.926 4,553 -0.02(-0.17%)
Aug 28, 2014 9.730 9.943 9.943 9.943 9,384 +0.15(+1.53%)
Aug 27, 2014 9.711 9.892 9.711 9.794 6,342 -0.17(-1.70%)
Aug 26, 2014 9.608 9.963 9.666 9.963 5,185 +0.30(+3.07%)
Aug 25, 2014 9.828 10.04 9.622 9.666 2,070 -0.14(-1.40%)
Aug 22, 2014 9.755 9.853 9.755 9.804 6,016 -0.07(-0.74%)
Aug 21, 2014 9.657 9.946 9.549 9.877 35,770 +0.16(+1.66%)
Aug 20, 2014 9.999 10.000 9.568 9.715 11,803 -0.06(-0.60%)
Aug 19, 2014 9.588 9.823 9.588 9.774 7,201 -0.05(-0.55%)
Aug 18, 2014 9.642 9.899 9.505 9.828 37,492 +0.25(+2.66%)
Aug 15, 2014 9.769 9.769 9.510 9.573 15,269 -0.11(-1.11%)
Aug 14, 2014 9.490 9.912 9.735 9.681 7,978 -0.05(-0.55%)
Aug 12, 2014 9.706 9.735 9.735 9.735 7,752 -0.02(-0.20%)
Aug 11, 2014 9.701 9.995 9.617 9.755 7,309 -0.01(-0.10%)
Aug 08, 2014 10.02 10.02 9.568 9.764 9,696 +0.25(+2.68%)
Aug 07, 2014 9.622 9.804 9.505 9.510 23,536 -0.14(-1.47%)
Aug 06, 2014 9.573 9.745 9.500 9.652 8,808 +0.16(+1.70%)
Aug 05, 2014 9.794 9.804 9.485 9.490 10,434 -0.24(-2.42%)
Aug 04, 2014 9.767 9.767 9.505 9.725 7,342 +0.00(+0.05%)
Aug 01, 2014 10.05 10.05 9.702 9.720 10,624 +0.02(+0.20%)
Jul 31, 2014 9.500 9.779 9.500 9.701 19,804 -0.04(-0.45%)
Jul 29, 2014 9.563 9.745 9.745 9.745 306 +0.23(+2.42%)
Jul 28, 2014 9.514 9.514 9.514 9.514 381 +0.00(+0.00%)
Jul 25, 2014 9.514 9.514 9.514 9.514 346 -0.04(-0.46%)
Jul 24, 2014 9.559 9.559 9.402 9.559 9,333 -0.17(-1.71%)
Jul 23, 2014 9.465 9.735 9.446 9.725 25,390 +0.25(+2.68%)
Jul 22, 2014 9.465 9.510 9.461 9.472 2,484 -0.05(-0.48%)
Jul 21, 2014 9.485 9.534 9.461 9.517 5,240 +0.06(+0.60%)
Jul 18, 2014 9.477 9.524 9.437 9.461 5,406 -0.01(-0.13%)
Jul 17, 2014 9.397 9.519 9.397 9.473 7,578 +0.03(+0.29%)
Jul 16, 2014 9.416 9.475 9.395 9.446 25,166 +0.02(+0.26%)
Jul 14, 2014 9.412 9.421 9.421 9.421 8 -0.01(-0.08%)
Jul 10, 2014 9.472 9.429 9.429 9.429 4 +0.00(+0.05%)
Jul 09, 2014 9.395 9.429 9.395 9.424 4,168 -0.01(-0.15%)
Jul 08, 2014 9.425 9.438 9.425 9.438 1,991 +0.07(+0.73%)
Jul 07, 2014 9.380 9.423 9.370 9.370 13,599 -0.04(-0.46%)
Jul 03, 2014 9.414 9.414 9.414 9.414 3,089 +0.01(+0.10%)
Jul 02, 2014 9.434 9.443 9.380 9.404 2,797 +0.03(+0.36%)
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.