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 (%)
Feb 28, 2013 8.395 8.395 8.395 8.395 215 +0.02(+0.22%)
Feb 27, 2013 8.404 8.404 8.376 8.376 647 +0.04(+0.44%)
Feb 26, 2013 8.404 8.404 8.339 8.339 870 -0.05(-0.61%)
Feb 25, 2013 8.390 8.390 8.390 8.390 215 -0.01(-0.11%)
Feb 22, 2013 8.362 8.404 8.362 8.399 1,436 +0.04(+0.50%)
Feb 21, 2013 8.371 8.371 8.316 8.358 10,841 -0.09(-1.09%)
Feb 20, 2013 8.478 8.478 8.446 8.450 2,189 -0.06(-0.66%)
Feb 19, 2013 8.371 8.519 8.371 8.506 6,928 +0.10(+1.22%)
Feb 15, 2013 8.427 8.543 8.358 8.404 16,463 -0.12(-1.36%)
Feb 14, 2013 8.485 8.520 8.485 8.520 1,943 +0.13(+1.51%)
Feb 13, 2013 8.478 8.538 8.393 8.393 5,507 -0.15(-1.76%)
Feb 12, 2013 8.362 8.543 8.362 8.543 1,079 +0.17(+1.99%)
Feb 11, 2013 8.473 8.543 8.358 8.376 2,969 -0.17(-1.95%)
Feb 07, 2013 8.381 8.543 8.543 8.543 0 +0.15(+1.82%)
Feb 06, 2013 8.538 8.566 8.390 8.390 1,695 -0.22(-2.53%)
Feb 04, 2013 8.492 8.608 8.492 8.608 1,669 +0.03(+0.38%)
Feb 01, 2013 8.589 8.705 8.520 8.575 33,283 +0.07(+0.82%)
Jan 31, 2013 8.432 8.506 8.415 8.506 7,464 +0.03(+0.38%)
Jan 30, 2013 8.473 8.473 8.459 8.473 4,772 +0.00(+0.01%)
Jan 29, 2013 8.529 8.529 8.472 8.472 4,675 -0.05(-0.55%)
Jan 28, 2013 8.376 8.520 8.367 8.520 11,090 +0.14(+1.63%)
Jan 25, 2013 8.418 8.426 8.383 8.383 2,855 -0.04(-0.52%)
Jan 24, 2013 8.473 8.473 8.427 8.427 1,727 -0.02(-0.22%)
Jan 23, 2013 8.464 8.612 8.396 8.446 21,040 +0.02(+0.22%)
Jan 22, 2013 8.427 8.446 8.367 8.427 7,368 +0.08(+1.00%)
Jan 18, 2013 8.344 8.344 8.344 8.344 215 -0.04(-0.50%)
Jan 17, 2013 8.446 8.432 8.339 8.385 12,541 -0.06(-0.71%)
Jan 16, 2013 8.496 8.527 8.393 8.446 7,835 -0.05(-0.60%)
Jan 15, 2013 8.528 8.686 8.496 8.496 4,103 -0.07(-0.81%)
Jan 14, 2013 8.566 8.566 8.566 8.566 215 -0.05(-0.59%)
Jan 11, 2013 8.631 8.983 8.582 8.617 10,055 +0.06(+0.76%)
Jan 10, 2013 8.529 8.580 8.472 8.552 4,533 +0.09(+1.08%)
Jan 09, 2013 8.414 8.739 8.414 8.460 36,493 +0.07(+0.82%)
Jan 08, 2013 8.483 8.483 8.346 8.392 8,003 -0.00(-0.05%)
Jan 07, 2013 8.346 8.529 8.346 8.396 11,080 -0.11(-1.35%)
Jan 04, 2013 8.702 8.703 8.483 8.511 8,884 +0.07(+0.87%)
Jan 03, 2013 8.437 8.437 8.437 8.437 436 -0.08(-0.97%)
Jan 02, 2013 8.515 8.520 8.437 8.520 5,589 +0.06(+0.70%)
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%)
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.