Skip to main content

Rgc Resources Inc (NQ: RGCO )

19.46 +0.06 (+0.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.41 19.54 18.40 19.40 12,560 +1.00(+5.43%)
Mar 26, 2024 19.91 19.91 18.38 18.40 21,894 -1.21(-6.17%)
Mar 25, 2024 20.10 20.26 19.55 19.61 4,797 -0.14(-0.71%)
Mar 22, 2024 19.61 19.75 19.26 19.75 6,374 -0.05(-0.25%)
Mar 21, 2024 19.88 19.89 19.59 19.80 13,785 -0.31(-1.54%)
Mar 20, 2024 21.11 21.11 19.63 20.11 17,215 -1.00(-4.74%)
Mar 19, 2024 20.99 21.37 20.71 21.11 15,566 +0.25(+1.20%)
Mar 18, 2024 21.41 21.48 19.01 20.86 21,275 -0.48(-2.25%)
Mar 15, 2024 19.81 21.38 19.81 21.34 74,623 +1.00(+4.92%)
Mar 14, 2024 20.01 20.39 19.80 20.34 24,015 +0.00(+0.00%)
Mar 13, 2024 21.00 21.00 20.25 20.34 15,911 -0.29(-1.41%)
Mar 12, 2024 20.30 20.79 20.30 20.63 13,341 +0.32(+1.58%)
Mar 11, 2024 20.53 21.02 20.26 20.31 8,414 -0.03(-0.15%)
Mar 08, 2024 19.55 21.05 19.55 20.34 33,283 +0.79(+4.04%)
Mar 07, 2024 18.56 19.98 18.56 19.55 9,142 +0.06(+0.31%)
Mar 06, 2024 18.93 19.75 18.93 19.49 8,590 +0.32(+1.67%)
Mar 05, 2024 18.93 19.18 18.93 19.17 4,570 +0.17(+0.89%)
Mar 04, 2024 18.69 19.25 18.69 19.00 9,496 +0.09(+0.48%)
Mar 01, 2024 19.05 19.05 18.73 18.91 4,476 +0.15(+0.80%)
Feb 29, 2024 19.24 19.24 18.76 18.76 8,507 -0.07(-0.37%)
Feb 28, 2024 18.65 19.05 18.65 18.83 6,709 +0.03(+0.16%)
Feb 27, 2024 18.68 18.98 18.61 18.80 8,508 +0.12(+0.64%)
Feb 26, 2024 18.67 18.68 18.54 18.68 3,317 +0.06(+0.32%)
Feb 23, 2024 18.69 19.25 18.59 18.62 6,996 -0.08(-0.43%)
Feb 22, 2024 18.83 19.30 18.29 18.70 20,198 -0.13(-0.69%)
Feb 21, 2024 19.00 19.00 18.83 18.83 8,698 -0.02(-0.11%)
Feb 20, 2024 19.09 19.45 18.63 18.85 46,889 -0.40(-2.08%)
Feb 16, 2024 19.43 19.49 19.25 19.25 7,120 -0.25(-1.28%)
Feb 15, 2024 19.18 19.60 19.05 19.50 14,082 +0.65(+3.45%)
Feb 14, 2024 18.40 18.85 18.25 18.85 15,062 +0.48(+2.61%)
Feb 13, 2024 19.47 19.48 18.32 18.37 36,757 -1.51(-7.60%)
Feb 12, 2024 19.18 19.96 19.18 19.88 10,980 +0.53(+2.74%)
Feb 09, 2024 18.68 19.49 18.56 19.35 9,097 +0.61(+3.26%)
Feb 08, 2024 18.35 18.80 18.35 18.74 10,921 +0.59(+3.25%)
Feb 07, 2024 18.18 18.50 18.02 18.15 27,352 -0.12(-0.66%)
Feb 06, 2024 18.09 18.67 17.90 18.27 10,509 +0.19(+1.05%)
Feb 05, 2024 18.68 18.70 18.08 18.08 23,169 -0.83(-4.39%)
Feb 02, 2024 19.17 19.65 18.87 18.91 17,100 -0.27(-1.41%)
Feb 01, 2024 19.27 19.43 19.09 19.18 7,838 +0.07(+0.37%)
Jan 31, 2024 19.47 19.80 19.04 19.11 21,558 -0.36(-1.85%)
Jan 30, 2024 19.41 19.68 19.03 19.47 8,558 +0.09(+0.46%)
Jan 29, 2024 19.02 19.38 19.01 19.38 4,687 +0.23(+1.20%)
Jan 26, 2024 19.27 19.27 19.01 19.15 10,234 +0.12(+0.63%)
Jan 25, 2024 19.26 19.40 19.03 19.03 8,399 -0.07(-0.37%)
Jan 24, 2024 19.68 19.95 18.91 19.10 13,672 -0.36(-1.85%)
Jan 23, 2024 19.24 19.59 19.14 19.46 20,197 +0.43(+2.26%)
Jan 22, 2024 19.13 19.25 19.00 19.03 10,602 +0.02(+0.11%)
Jan 19, 2024 18.96 19.04 18.96 19.01 5,436 +0.10(+0.53%)
Jan 18, 2024 18.68 19.09 18.61 18.91 8,895 +0.19(+1.01%)
Jan 17, 2024 18.95 19.50 18.53 18.72 16,872 -0.23(-1.21%)
Jan 16, 2024 19.12 19.44 18.95 18.95 8,153 -0.21(-1.10%)
Jan 12, 2024 19.36 19.40 19.03 19.16 26,484 +0.13(+0.68%)
Jan 11, 2024 19.07 19.16 18.88 19.03 18,879 -0.25(-1.28%)
Jan 10, 2024 19.10 19.53 18.93 19.28 16,985 +0.25(+1.30%)
Jan 09, 2024 19.01 19.33 18.77 19.03 16,986 -0.06(-0.31%)
Jan 08, 2024 18.84 19.21 18.68 19.09 26,987 +0.27(+1.42%)
Jan 05, 2024 18.77 19.15 18.42 18.82 23,244 -0.03(-0.16%)
Jan 04, 2024 19.02 19.39 18.74 18.85 35,998 -0.34(-1.75%)
Jan 03, 2024 19.98 20.45 19.13 19.19 121,361 -0.79(-3.96%)
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.