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 (%)
Oct 30, 2008 4.872 4.847 4.847 4.847 32,984 -0.75(-13.42%)
Oct 29, 2008 5.551 5.598 5.551 5.598 3,164 +0.73(+14.95%)
Oct 28, 2008 4.899 4.899 4.870 4.870 5,411 +0.01(+0.12%)
Oct 27, 2008 4.862 4.864 4.862 4.864 1,561 +0.00(+0.04%)
Oct 24, 2008 4.862 4.862 4.857 4.862 3,798 -0.38(-7.22%)
Oct 23, 2008 5.241 5.241 5.241 5.241 840 +0.48(+9.98%)
Oct 22, 2008 5.074 5.074 4.765 4.765 4,715 -0.60(-11.11%)
Oct 21, 2008 5.074 5.361 5.074 5.361 2,061 +0.29(+5.62%)
Oct 20, 2008 5.239 5.365 5.076 5.076 4,391 +0.02(+0.41%)
Oct 17, 2008 5.055 5.055 5.055 5.055 602 +0.05(+1.02%)
Oct 16, 2008 5.039 5.039 4.781 5.004 11,977 +0.01(+0.16%)
Oct 15, 2008 5.239 5.318 4.814 4.996 35,453 -0.24(-4.63%)
Oct 14, 2008 5.239 5.287 5.239 5.239 1,546 +0.31(+6.26%)
Oct 13, 2008 4.928 4.930 4.928 4.930 1,030 +0.08(+1.64%)
Oct 10, 2008 4.948 5.038 4.851 4.851 7,215 -0.19(-3.85%)
Oct 09, 2008 5.056 5.056 4.812 5.045 18,636 -0.02(-0.38%)
Oct 08, 2008 5.264 5.264 5.064 5.064 2,839 -0.37(-6.79%)
Oct 07, 2008 5.433 5.433 5.433 5.433 3,092 -0.16(-2.88%)
Oct 06, 2008 5.627 5.627 5.239 5.594 31,649 -0.01(-0.14%)
Oct 03, 2008 5.330 5.835 5.330 5.602 32,515 -0.03(-0.62%)
Oct 02, 2008 5.628 5.637 5.627 5.637 30,175 -0.18(-3.13%)
Oct 01, 2008 5.819 5.819 5.794 5.819 11,225 +0.33(+6.01%)
Sep 30, 2008 5.534 5.534 5.489 5.489 1,546 -0.14(-2.45%)
Sep 29, 2008 5.685 5.685 5.627 5.627 12,369 -0.27(-4.60%)
Sep 26, 2008 5.629 5.899 5.627 5.899 4,123 +0.27(+4.83%)
Sep 25, 2008 5.634 5.634 5.627 5.627 3,102 +0.00(+0.00%)
Sep 24, 2008 5.629 5.629 5.627 5.627 2,576 -0.19(-3.33%)
Sep 22, 2008 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Sep 19, 2008 5.627 5.821 5.627 5.821 8,885 +0.21(+3.81%)
Sep 18, 2008 5.609 5.609 5.607 5.607 2,061 -0.02(-0.35%)
Sep 17, 2008 5.627 5.802 5.627 5.627 4,648 +0.10(+1.72%)
Sep 16, 2008 5.538 5.879 5.532 5.532 9,895 -0.29(-4.93%)
Sep 15, 2008 5.819 5.819 5.819 5.819 515 -0.25(-4.09%)
Sep 12, 2008 5.918 6.089 5.915 6.067 14,605 +0.15(+2.56%)
Sep 11, 2008 5.542 5.916 5.542 5.916 3,092 +0.10(+1.63%)
Sep 05, 2008 5.703 5.821 5.821 5.821 3,092 -0.10(-1.64%)
Sep 04, 2008 5.918 5.918 5.918 5.918 2,576 +0.00(+0.00%)
Sep 03, 2008 5.627 5.918 5.627 5.918 4,921 +0.28(+4.99%)
Aug 28, 2008 5.637 5.637 5.637 5.637 3,092 +0.01(+0.10%)
Aug 25, 2008 5.631 5.631 5.631 5.631 2,061 -0.00(-0.03%)
Aug 20, 2008 5.633 5.633 5.633 5.633 4,123 -0.22(-3.75%)
Aug 18, 2008 5.852 5.852 5.852 5.852 0 +0.00(+0.00%)
Aug 15, 2008 5.881 5.881 5.745 5.852 2,576 +0.12(+2.06%)
Aug 14, 2008 6.001 6.001 5.726 5.734 3,092 +0.00(+0.05%)
Aug 13, 2008 5.724 5.731 5.724 5.731 1,030 -0.12(-2.10%)
Aug 12, 2008 5.637 5.854 5.635 5.854 7,179 +0.22(+3.98%)
Aug 11, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Aug 08, 2008 5.639 5.639 5.629 5.630 1,546 -0.51(-8.33%)
Aug 07, 2008 5.739 6.157 5.642 6.141 3,092 +0.55(+9.86%)
Aug 06, 2008 5.697 6.306 5.509 5.590 49,322 +0.15(+2.71%)
Aug 05, 2008 5.627 5.627 5.443 5.443 3,092 -0.18(-3.28%)
Aug 04, 2008 5.627 5.627 5.433 5.627 2,710 +0.11(+2.04%)
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.