Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

20.77 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 8.593 8.914 8.460 8.460 3,925 -0.06(-0.75%)
Dec 28, 2012 8.401 8.630 8.387 8.524 5,558 +0.23(+2.76%)
Dec 27, 2012 8.437 8.437 8.254 8.295 16,368 -0.12(-1.42%)
Dec 26, 2012 8.341 8.529 8.336 8.414 8,136 +0.02(+0.22%)
Dec 24, 2012 9.001 9.001 8.254 8.396 7,074 -0.27(-3.07%)
Dec 21, 2012 9.043 9.043 8.662 8.662 2,470 -0.07(-0.79%)
Dec 20, 2012 8.566 8.732 8.561 8.731 20,678 -0.14(-1.60%)
Dec 18, 2012 8.891 8.873 8.873 8.873 20,717 -0.02(-0.21%)
Dec 17, 2012 8.520 8.965 8.392 8.891 64,175 +0.55(+6.54%)
Dec 14, 2012 8.259 8.414 8.259 8.346 1,882 +0.08(+0.94%)
Dec 13, 2012 8.346 8.346 8.268 8.268 2,636 -0.07(-0.81%)
Dec 12, 2012 8.323 8.360 8.300 8.336 13,477 +0.04(+0.43%)
Dec 11, 2012 8.318 8.373 8.286 8.300 6,082 -0.01(-0.17%)
Dec 10, 2012 8.254 8.314 8.254 8.314 3,053 +0.06(+0.72%)
Dec 07, 2012 8.254 8.321 8.254 8.254 2,917 +0.00(+0.00%)
Dec 06, 2012 8.323 8.323 8.254 8.254 8,622 -0.00(-0.06%)
Dec 05, 2012 8.259 8.278 8.259 8.259 3,430 +0.11(+1.29%)
Dec 04, 2012 8.153 8.204 8.153 8.153 1,526 -0.00(-0.06%)
Nov 30, 2012 8.139 8.277 8.139 8.158 4,176 +0.02(+0.25%)
Nov 29, 2012 8.295 8.295 8.137 8.137 23,312 -0.28(-3.34%)
Nov 28, 2012 8.080 8.418 8.034 8.418 13,884 +0.35(+4.37%)
Nov 27, 2012 8.070 8.075 7.914 8.066 19,122 +0.05(+0.65%)
Nov 26, 2012 7.897 8.133 7.897 8.014 10,853 +0.12(+1.48%)
Nov 23, 2012 7.836 7.897 7.836 7.897 1,843 +0.00(+0.00%)
Nov 21, 2012 7.897 7.897 7.858 7.897 2,908 +0.06(+0.78%)
Nov 20, 2012 7.767 7.897 7.767 7.836 13,321 -0.02(-0.22%)
Nov 19, 2012 7.836 7.853 7.832 7.853 3,224 -0.02(-0.28%)
Nov 15, 2012 7.888 7.875 7.875 7.875 9,219 +0.03(+0.41%)
Nov 14, 2012 7.853 7.897 7.597 7.843 48,127 -0.05(-0.69%)
Nov 13, 2012 7.866 7.897 7.866 7.897 4,379 -0.02(-0.22%)
Nov 12, 2012 7.936 7.936 7.914 7.914 1,369 -0.04(-0.49%)
Nov 09, 2012 7.888 7.953 7.853 7.953 3,323 +0.11(+1.38%)
Nov 08, 2012 7.918 7.918 7.845 7.845 9,516 -0.07(-0.82%)
Nov 07, 2012 7.819 7.915 7.819 7.910 8,649 -0.01(-0.11%)
Nov 06, 2012 7.918 7.918 7.910 7.918 2,991 +0.02(+0.27%)
Nov 05, 2012 7.897 7.918 7.889 7.897 8,997 +0.04(+0.55%)
Nov 02, 2012 7.918 7.918 7.832 7.853 13,768 -0.05(-0.66%)
Nov 01, 2012 7.871 7.905 7.688 7.905 24,506 +0.14(+1.79%)
Oct 31, 2012 7.797 7.801 7.767 7.767 2,532 +0.03(+0.34%)
Oct 26, 2012 7.597 7.741 7.741 7.741 5,761 +0.14(+1.83%)
Oct 25, 2012 7.775 7.775 7.597 7.602 10,539 -0.23(-2.94%)
Oct 24, 2012 7.767 7.832 7.767 7.832 1,108 +0.01(+0.17%)
Oct 23, 2012 7.715 7.832 7.623 7.819 5,213 +0.12(+1.52%)
Oct 19, 2012 7.701 7.701 7.701 7.701 230 -0.02(-0.28%)
Oct 18, 2012 7.728 7.728 7.723 7.723 1,659 +0.00(+0.00%)
Oct 16, 2012 7.823 7.723 7.723 7.723 1,152 -0.08(-1.00%)
Oct 15, 2012 7.767 7.810 7.767 7.801 4,584 -0.01(-0.11%)
Oct 12, 2012 7.810 7.810 7.810 7.810 230 -0.02(-0.27%)
Oct 11, 2012 7.832 7.832 7.832 7.832 691 +0.08(+0.98%)
Oct 09, 2012 7.691 7.756 7.756 7.756 10,472 +0.06(+0.84%)
Oct 08, 2012 7.691 7.691 7.691 7.691 744 +0.00(+0.00%)
Oct 05, 2012 7.683 7.734 7.683 7.691 5,585 +0.06(+0.82%)
Oct 04, 2012 7.799 7.799 7.627 7.629 3,763 -0.11(-1.37%)
Oct 03, 2012 7.691 7.734 7.627 7.734 13,018 +0.13(+1.67%)
Oct 02, 2012 7.653 7.786 7.607 7.607 4,654 -0.15(-1.91%)
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.