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 -0.32 (-1.54%)
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 (%)
Jan 31, 2008 5.394 5.685 5.346 5.627 9,565 +0.19(+3.57%)
Jan 30, 2008 5.433 5.559 5.326 5.433 4,988 -0.10(-1.79%)
Jan 29, 2008 5.786 5.786 5.532 5.532 5,617 +0.21(+3.86%)
Jan 28, 2008 5.491 5.491 5.326 5.326 2,499 -0.01(-0.20%)
Jan 25, 2008 5.448 5.491 5.336 5.337 11,204 +0.00(+0.02%)
Jan 24, 2008 5.336 5.336 5.336 5.336 1,917 -0.10(-1.82%)
Jan 23, 2008 5.433 5.435 5.433 5.435 2,319 +0.10(+1.85%)
Jan 22, 2008 5.367 5.481 5.336 5.336 16,610 -0.19(-3.51%)
Jan 21, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
Jan 18, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
Jan 17, 2008 5.530 5.675 5.530 5.530 13,487 +0.00(+0.00%)
Jan 16, 2008 5.549 5.549 5.530 5.530 3,349 -0.11(-1.89%)
Jan 15, 2008 5.637 5.637 5.637 5.637 927 -0.20(-3.49%)
Jan 14, 2008 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Jan 11, 2008 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Jan 10, 2008 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Jan 09, 2008 5.840 5.840 5.840 5.840 2,061 -0.03(-0.53%)
Jan 08, 2008 5.871 5.871 5.871 5.871 515 +0.06(+1.00%)
Jan 07, 2008 5.813 5.813 5.813 5.813 0 +0.00(+0.00%)
Jan 04, 2008 5.805 5.813 5.677 5.813 3,607 -0.25(-4.13%)
Jan 03, 2008 6.063 6.063 6.063 6.063 0 +0.00(+0.00%)
Jan 02, 2008 6.093 6.098 6.063 6.063 12,384 -0.02(-0.26%)
Jan 01, 2008 5.875 6.079 5.869 6.079 2,061 +0.00(+0.00%)
Dec 31, 2007 5.875 6.079 5.869 6.079 2,061 +0.15(+2.55%)
Dec 28, 2007 5.928 5.928 5.928 5.928 515 +0.08(+1.33%)
Dec 27, 2007 5.831 5.850 5.831 5.850 2,061 -0.05(-0.82%)
Dec 26, 2007 5.811 6.015 5.807 5.899 6,710 +0.10(+1.67%)
Dec 24, 2007 5.802 5.803 5.802 5.802 1,546 -0.06(-0.99%)
Dec 21, 2007 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Dec 20, 2007 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Dec 19, 2007 5.902 5.916 5.860 5.860 7,148 -0.06(-0.95%)
Dec 18, 2007 5.747 5.916 5.747 5.916 2,576 -0.20(-3.21%)
Dec 17, 2007 6.112 6.112 6.112 6.112 515 +0.48(+8.55%)
Dec 14, 2007 5.631 5.631 5.631 5.631 0 +0.00(+0.00%)
Dec 13, 2007 5.629 5.631 5.629 5.631 1,030 -0.08(-1.46%)
Dec 12, 2007 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Dec 11, 2007 6.046 6.174 5.714 5.714 2,587 -0.30(-4.94%)
Dec 10, 2007 6.015 6.015 5.714 6.011 17,523 +0.04(+0.65%)
Dec 07, 2007 5.749 5.972 5.528 5.972 8,318 +0.15(+2.60%)
Dec 06, 2007 5.821 5.821 5.821 5.821 1,030 -0.01(-0.20%)
Dec 05, 2007 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Dec 04, 2007 5.821 5.833 5.821 5.833 11,338 -0.15(-2.56%)
Dec 03, 2007 5.957 5.986 5.957 5.986 2,061 +0.15(+2.49%)
Nov 30, 2007 5.932 6.025 5.819 5.840 10,823 -0.14(-2.40%)
Nov 29, 2007 6.294 6.294 5.984 5.984 3,607 -0.04(-0.68%)
Nov 28, 2007 6.025 6.025 6.025 6.025 1,824 +0.01(+0.10%)
Nov 27, 2007 6.207 6.207 5.763 6.019 8,137 +0.22(+3.75%)
Nov 26, 2007 6.209 6.209 5.637 5.802 10,307 -0.55(-8.70%)
Nov 23, 2007 6.354 6.354 6.354 6.354 2,061 +0.28(+4.67%)
Nov 21, 2007 6.025 6.153 5.968 6.071 6,184 +0.20(+3.44%)
Nov 20, 2007 5.900 6.164 5.530 5.869 16,806 -0.30(-4.93%)
Nov 19, 2007 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Nov 16, 2007 5.900 6.190 5.900 6.174 14,502 -0.13(-2.09%)
Nov 15, 2007 6.209 6.471 5.984 6.306 91,861 +0.05(+0.74%)
Nov 14, 2007 5.918 6.292 5.821 6.259 73,395 +0.32(+5.42%)
Nov 13, 2007 5.879 5.966 5.877 5.937 73,519 +0.04(+0.66%)
Nov 12, 2007 5.741 5.899 5.549 5.899 19,002 +0.16(+2.74%)
Nov 09, 2007 5.477 5.761 5.477 5.741 21,805 +0.24(+4.45%)
Nov 08, 2007 5.225 5.497 5.144 5.497 25,011 +0.34(+6.62%)
Nov 07, 2007 5.142 5.155 5.089 5.155 3,607 +0.01(+0.26%)
Nov 06, 2007 5.111 5.142 5.111 5.142 11,436 -0.04(-0.75%)
Nov 05, 2007 5.181 5.181 5.181 5.181 0 +0.00(+0.00%)
Nov 02, 2007 5.113 5.181 5.093 5.181 5,926 +0.00(+0.00%)
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.