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

Rgc Resources Inc (NQ: RGCO )

20.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2010 6.168 6.168 6.065 6.065 2,076 -0.10(-1.67%)
Mar 30, 2010 6.160 6.168 6.141 6.168 8,941 +0.05(+0.89%)
Mar 29, 2010 6.145 6.158 6.023 6.114 26,975 -0.01(-0.19%)
Mar 25, 2010 6.126 6.126 6.126 6.126 0 +0.02(+0.25%)
Mar 24, 2010 6.075 6.110 5.918 6.110 31,608 +0.06(+0.93%)
Mar 23, 2010 6.075 6.075 6.052 6.054 9,019 +0.04(+0.65%)
Mar 22, 2010 6.015 6.015 6.015 6.015 525 +0.00(+0.00%)
Mar 19, 2010 6.052 6.052 5.947 6.015 9,874 -0.03(-0.48%)
Mar 17, 2010 6.044 6.044 6.044 6.044 0 +0.03(+0.48%)
Mar 16, 2010 6.013 6.015 6.013 6.015 8,926 -0.01(-0.21%)
Mar 15, 2010 6.028 6.044 6.028 6.028 1,803 -0.02(-0.37%)
Mar 12, 2010 6.050 6.050 6.050 6.050 515 -0.00(-0.03%)
Mar 11, 2010 6.052 6.052 6.052 6.052 2,319 +0.00(+0.06%)
Mar 10, 2010 6.038 6.048 5.937 6.048 3,736 +0.01(+0.16%)
Mar 08, 2010 6.038 6.038 6.038 6.038 0 +0.08(+1.34%)
Mar 05, 2010 5.964 6.025 5.926 5.959 11,802 +0.03(+0.52%)
Mar 04, 2010 5.889 5.997 5.889 5.928 10,307 -0.06(-1.04%)
Mar 03, 2010 6.023 6.023 5.891 5.990 2,066 +0.07(+1.18%)
Mar 02, 2010 6.007 6.007 5.889 5.920 17,017 -0.08(-1.26%)
Mar 01, 2010 5.928 5.995 5.928 5.995 1,546 +0.06(+0.94%)
Feb 26, 2010 5.996 5.996 5.858 5.939 4,138 -0.05(-0.91%)
Feb 25, 2010 5.785 5.996 5.785 5.994 12,431 +0.06(+0.95%)
Feb 24, 2010 5.957 5.957 5.935 5.937 4,045 -0.02(-0.29%)
Feb 23, 2010 5.955 5.955 5.955 5.955 515 +0.00(+0.00%)
Feb 22, 2010 6.007 6.007 5.749 5.955 3,215 -0.04(-0.62%)
Feb 19, 2010 5.912 5.992 5.912 5.992 6,699 +0.07(+1.25%)
Feb 18, 2010 5.714 5.980 5.706 5.918 6,545 -0.06(-1.04%)
Feb 17, 2010 5.828 5.980 5.821 5.980 33,793 +0.16(+2.70%)
Feb 16, 2010 5.968 5.972 5.823 5.823 20,460 -0.15(-2.44%)
Feb 12, 2010 5.968 5.968 5.968 5.968 1,030 +0.12(+2.12%)
Feb 10, 2010 5.833 5.844 5.844 5.844 11,338 -0.11(-1.83%)
Feb 09, 2010 6.015 6.015 5.953 5.953 1,546 -0.07(-1.10%)
Feb 08, 2010 6.023 6.025 6.019 6.019 1,546 +0.32(+5.68%)
Feb 05, 2010 5.695 5.695 5.695 5.695 515 -0.13(-2.16%)
Feb 04, 2010 6.009 6.013 5.821 5.821 107,957 +0.11(+2.01%)
Feb 03, 2010 5.875 6.015 5.706 5.706 27,274 -0.36(-5.89%)
Feb 02, 2010 6.073 6.073 5.904 6.063 6,107 -0.01(-0.12%)
Feb 01, 2010 6.149 6.149 5.899 6.071 13,822 +0.13(+2.13%)
Jan 29, 2010 5.943 5.944 5.943 5.944 1,149 +0.04(+0.61%)
Jan 28, 2010 5.840 5.928 5.840 5.908 8,246 -0.30(-4.81%)
Jan 27, 2010 5.933 6.207 5.731 6.207 19,713 +0.48(+8.40%)
Jan 26, 2010 5.763 5.821 5.726 5.726 6,200 -0.01(-0.10%)
Jan 25, 2010 5.798 5.798 5.732 5.732 4,308 -0.22(-3.62%)
Jan 22, 2010 5.792 5.947 5.792 5.947 5,153 -0.03(-0.45%)
Jan 20, 2010 5.974 5.974 5.974 5.974 0 +0.15(+2.63%)
Jan 15, 2010 5.765 5.821 5.821 5.821 27,830 +0.02(+0.30%)
Jan 14, 2010 5.782 5.803 5.708 5.803 3,916 -0.17(-2.86%)
Jan 13, 2010 5.848 5.974 5.821 5.974 3,236 +0.15(+2.63%)
Jan 12, 2010 5.821 5.867 5.821 5.821 4,674 -0.00(-0.07%)
Jan 11, 2010 6.009 6.023 5.821 5.825 13,667 -0.21(-3.50%)
Jan 08, 2010 5.918 6.036 5.840 6.036 12,513 +0.32(+5.67%)
Jan 07, 2010 5.908 6.025 5.704 5.712 15,775 +0.09(+1.52%)
Jan 05, 2010 5.627 5.627 5.627 5.627 0 -0.29(-4.98%)
Jan 04, 2010 5.829 5.932 5.677 5.922 11,261 +0.30(+5.31%)
Dec 31, 2009 5.782 5.623 5.623 5.623 16,492 -0.26(-4.42%)
Dec 30, 2009 5.844 5.889 5.821 5.883 4,509 +0.25(+4.43%)
Dec 29, 2009 5.634 5.634 5.634 5.634 515 -0.19(-3.22%)
Dec 28, 2009 5.827 5.827 5.627 5.821 4,617 -0.11(-1.80%)
Dec 24, 2009 5.928 5.928 5.928 5.928 5,153 +0.30(+5.42%)
Dec 18, 2009 5.623 5.623 5.623 5.623 0 -0.00(-0.07%)
Dec 17, 2009 5.510 5.627 5.510 5.627 3,607 -0.10(-1.69%)
Dec 16, 2009 5.512 5.899 5.512 5.724 2,463 +0.10(+1.72%)
Dec 15, 2009 5.627 5.627 5.542 5.627 8,838 -0.08(-1.33%)
Dec 11, 2009 5.703 5.703 5.703 5.703 0 +0.19(+3.38%)
Dec 10, 2009 5.578 5.578 5.516 5.516 3,607 -0.05(-0.94%)
Dec 09, 2009 5.510 5.569 5.510 5.569 2,293 -0.01(-0.17%)
Dec 08, 2009 5.510 5.578 5.510 5.578 4,251 +0.00(+0.03%)
Dec 07, 2009 5.573 5.576 5.573 5.576 3,581 +0.11(+1.99%)
Dec 03, 2009 5.468 5.468 5.468 5.468 0 -0.16(-2.79%)
Dec 02, 2009 5.357 5.625 5.357 5.625 6,184 +0.26(+4.81%)
Nov 30, 2009 5.293 5.367 5.367 5.367 13,399 +0.12(+2.26%)
Nov 25, 2009 5.561 5.249 5.249 5.249 74,215 -0.09(-1.64%)
Nov 24, 2009 5.377 5.377 5.336 5.336 1,551 -0.10(-1.79%)
Nov 23, 2009 5.435 5.483 5.256 5.433 5,205 +0.00(+0.00%)
Nov 20, 2009 5.433 5.433 5.433 5.433 1,334 +0.18(+3.38%)
Nov 19, 2009 5.309 5.433 5.252 5.255 12,369 +0.03(+0.54%)
Nov 17, 2009 5.227 5.227 5.227 5.227 0 -0.21(-3.79%)
Nov 16, 2009 5.299 5.433 5.208 5.433 13,142 +0.04(+0.68%)
Nov 13, 2009 5.268 5.468 5.268 5.396 4,123 +0.01(+0.22%)
Nov 12, 2009 5.434 5.434 5.384 5.384 8,756 -0.05(-0.89%)
Nov 11, 2009 5.361 5.433 5.361 5.433 1,546 -0.08(-1.41%)
Nov 09, 2009 5.510 5.510 5.510 5.510 0 +0.08(+1.43%)
Nov 04, 2009 5.433 5.433 5.433 5.433 0 -0.07(-1.30%)
Nov 03, 2009 5.505 5.505 5.505 5.505 515 +0.07(+1.32%)
Nov 02, 2009 5.520 5.524 5.336 5.433 79,528 -0.06(-1.10%)
Oct 30, 2009 5.614 5.624 5.229 5.493 15,873 +0.24(+4.66%)
Oct 29, 2009 5.264 5.272 5.179 5.249 2,061 -0.25(-4.48%)
Oct 28, 2009 5.586 5.586 5.495 5.495 1,030 -0.12(-2.18%)
Oct 27, 2009 5.426 5.617 5.176 5.617 11,895 +0.19(+3.50%)
Oct 26, 2009 5.178 5.433 5.170 5.427 12,668 +0.25(+4.87%)
Oct 22, 2009 5.175 5.175 5.175 5.175 0 -0.26(-4.75%)
Oct 19, 2009 5.433 5.433 5.433 5.433 1,030 -0.13(-2.41%)
Oct 15, 2009 5.429 5.567 5.567 5.567 21,646 +0.23(+4.33%)
Oct 14, 2009 5.270 5.336 5.027 5.336 43,580 +0.05(+0.88%)
Oct 13, 2009 5.625 5.625 5.245 5.289 8,246 -0.34(-5.97%)
Oct 12, 2009 5.625 5.625 5.413 5.625 3,092 +0.28(+5.30%)
Oct 08, 2009 5.342 5.342 5.342 5.342 0 -0.13(-2.45%)
Oct 07, 2009 5.675 5.675 5.476 5.476 1,051 -0.05(-0.98%)
Oct 06, 2009 5.675 5.675 5.529 5.530 18,079 +0.28(+5.40%)
Oct 02, 2009 5.247 5.247 5.247 5.247 0 +0.01(+0.26%)
Oct 01, 2009 5.233 5.233 5.233 5.233 515 -0.11(-2.07%)
Sep 30, 2009 5.344 5.344 5.344 5.344 515 +0.22(+4.25%)
Sep 29, 2009 5.126 5.126 5.126 5.126 2,329 -0.02(-0.35%)
Sep 28, 2009 5.144 5.144 5.144 5.144 845 -0.19(-3.48%)
Sep 25, 2009 5.074 5.973 5.054 5.329 12,255 -0.10(-1.91%)
Sep 24, 2009 5.433 5.439 5.433 5.433 3,690 -0.24(-4.27%)
Sep 23, 2009 5.710 5.710 5.652 5.675 8,328 -0.14(-2.43%)
Sep 22, 2009 5.555 5.817 5.555 5.817 13,399 +0.45(+8.47%)
Sep 21, 2009 5.567 5.591 5.363 5.363 4,896 +0.02(+0.37%)
Sep 18, 2009 5.343 5.343 5.343 5.343 834 +0.00(+0.01%)
Sep 17, 2009 5.363 5.363 5.343 5.343 1,030 -0.14(-2.53%)
Sep 15, 2009 5.481 5.481 5.481 5.481 2,061 +0.23(+4.42%)
Sep 14, 2009 5.623 5.658 5.249 5.249 2,241 -0.18(-3.38%)
Sep 11, 2009 5.530 5.530 5.433 5.433 3,014 -0.19(-3.38%)
Sep 10, 2009 5.429 5.623 5.429 5.623 10,745 +0.09(+1.68%)
Sep 09, 2009 5.204 5.530 5.204 5.530 5,694 +0.19(+3.64%)
Sep 08, 2009 5.314 5.370 5.314 5.336 4,638 +0.09(+1.70%)
Sep 04, 2009 5.258 5.258 5.247 5.247 1,030 -0.24(-4.45%)
Sep 03, 2009 5.474 5.495 5.115 5.491 24,918 +0.26(+5.05%)
Sep 01, 2009 5.227 5.227 5.227 5.227 0 -0.28(-5.01%)
Aug 31, 2009 5.047 5.523 5.047 5.503 1,546 +0.02(+0.42%)
Aug 28, 2009 5.419 5.479 5.419 5.479 2,329 -0.01(-0.14%)
Aug 27, 2009 5.330 5.487 5.330 5.487 3,303 +0.24(+4.55%)
Aug 26, 2009 5.245 5.249 5.074 5.249 37,226 -0.09(-1.77%)
Aug 25, 2009 5.194 5.415 5.194 5.343 2,576 +0.01(+0.14%)
Aug 24, 2009 5.285 5.458 5.159 5.336 10,307 +0.00(+0.00%)
Aug 21, 2009 5.124 5.336 5.060 5.336 8,225 +0.08(+1.48%)
Aug 20, 2009 5.122 5.329 5.122 5.258 4,638 -0.02(-0.37%)
Aug 19, 2009 5.111 5.278 5.111 5.278 1,546 -0.00(-0.09%)
Aug 18, 2009 5.101 5.326 5.101 5.282 17,523 +0.22(+4.39%)
Aug 17, 2009 5.056 5.239 5.054 5.060 10,008 +0.01(+0.21%)
Aug 14, 2009 5.239 5.243 5.050 5.050 13,611 -0.19(-3.61%)
Aug 13, 2009 5.239 5.239 5.239 5.239 1,546 +0.00(+0.00%)
Aug 12, 2009 5.068 5.239 5.068 5.239 1,896 +0.10(+1.89%)
Aug 11, 2009 5.216 5.347 5.051 5.142 38,421 +0.10(+1.92%)
Aug 10, 2009 5.047 5.064 5.045 5.045 8,246 +0.00(+0.00%)
Aug 07, 2009 5.276 5.287 5.045 5.045 25,454 -0.05(-0.95%)
Aug 05, 2009 5.111 5.093 5.093 5.093 2,061 -0.05(-0.94%)
Aug 04, 2009 5.049 5.271 5.049 5.142 16,481 -0.21(-3.95%)
Aug 03, 2009 5.429 5.429 5.136 5.353 21,218 +0.31(+6.12%)
Jul 31, 2009 5.054 5.054 5.045 5.045 2,576 +0.00(+0.00%)
Jul 30, 2009 5.045 5.047 5.045 5.045 1,546 -0.00(-0.04%)
Jul 29, 2009 5.045 5.329 4.839 5.047 76,503 -0.00(-0.08%)
Jul 28, 2009 5.048 5.051 5.045 5.051 3,298 +0.01(+0.12%)
Jul 27, 2009 5.052 5.052 5.045 5.045 3,190 +0.00(+0.00%)
Jul 24, 2009 5.045 5.045 5.045 5.045 1,195 -0.15(-2.80%)
Jul 22, 2009 5.245 5.190 5.190 5.190 13,399 -0.15(-2.73%)
Jul 21, 2009 5.332 5.336 5.332 5.336 1,030 +0.00(+0.00%)
Jul 16, 2009 5.223 5.336 5.336 5.336 28,861 +0.35(+7.05%)
Jul 15, 2009 4.985 4.985 4.985 4.985 515 -0.08(-1.60%)
Jul 14, 2009 5.051 5.066 5.045 5.066 18,553 -0.11(-2.21%)
Jul 13, 2009 5.181 5.181 5.179 5.181 3,215 -0.01(-0.19%)
Jul 09, 2009 5.190 5.190 5.190 5.190 0 +0.15(+2.88%)
Jul 06, 2009 5.045 5.045 5.045 5.045 0 +0.00(+0.00%)
Jul 01, 2009 5.045 5.045 5.045 5.045 0 -0.00(-0.00%)
Jun 29, 2009 5.045 5.045 5.045 5.045 27,830 +0.00(+0.00%)
Jun 26, 2009 5.045 5.045 5.045 5.045 19,584 -0.01(-0.17%)
Jun 25, 2009 5.054 5.054 5.054 5.054 520 +0.05(+1.07%)
Jun 24, 2009 5.022 5.022 5.000 5.000 4,019 -0.20(-3.84%)
Jun 23, 2009 5.200 5.200 5.200 5.200 2,061 +0.00(+0.00%)
Jun 18, 2009 5.035 5.200 5.200 5.200 6,184 +0.20(+4.08%)
Jun 17, 2009 5.002 5.002 4.996 4.996 6,906 +0.00(+0.00%)
Jun 16, 2009 5.006 5.006 4.866 4.996 9,287 -0.01(-0.19%)
Jun 15, 2009 4.998 5.006 4.998 5.006 3,092 -0.14(-2.64%)
Jun 12, 2009 5.142 5.142 5.142 5.142 896 -0.10(-1.85%)
Jun 11, 2009 5.198 5.239 5.198 5.239 2,319 +0.11(+2.08%)
Jun 10, 2009 5.142 5.142 5.132 5.132 4,638 +0.01(+0.19%)
Jun 09, 2009 5.122 5.122 5.122 5.122 515 -0.02(-0.38%)
Jun 08, 2009 5.120 5.142 5.120 5.142 2,113 +0.10(+1.92%)
Jun 05, 2009 5.006 5.120 5.006 5.045 8,761 +0.10(+1.96%)
Jun 04, 2009 4.948 4.948 4.948 4.948 515 +0.00(+0.00%)
Jun 03, 2009 4.892 5.037 4.892 4.948 7,215 +0.10(+2.00%)
Jun 02, 2009 4.853 5.140 4.851 4.851 24,846 -0.19(-3.85%)
Jun 01, 2009 4.851 5.045 4.851 5.045 9,070 +0.19(+3.98%)
May 29, 2009 4.851 4.861 4.851 4.852 1,546 +0.00(+0.02%)
May 28, 2009 4.851 4.851 4.851 4.851 2,576 +0.00(+0.00%)
May 27, 2009 4.851 4.851 4.851 4.851 1,030 -0.10(-1.96%)
May 26, 2009 4.946 4.948 4.946 4.948 3,092 +0.10(+2.00%)
May 22, 2009 4.851 4.948 4.851 4.851 5,689 -0.10(-1.96%)
May 21, 2009 4.948 4.948 4.948 4.948 2,576 +0.08(+1.59%)
May 19, 2009 4.870 4.870 4.870 4.870 0 -0.00(-0.06%)
May 18, 2009 4.698 4.873 4.698 4.873 2,411 -0.04(-0.73%)
May 15, 2009 4.857 4.909 4.664 4.909 13,709 -0.04(-0.78%)
May 13, 2009 4.948 4.948 4.948 4.948 2,061 -0.00(-0.04%)
May 08, 2009 4.950 4.950 4.950 4.950 0 -0.09(-1.85%)
May 07, 2009 4.851 5.122 4.851 5.043 1,855 +0.10(+1.92%)
May 06, 2009 4.897 5.239 4.870 4.948 2,674 +0.01(+0.16%)
May 04, 2009 5.313 4.940 4.940 4.940 3,092 -0.30(-5.81%)
May 01, 2009 5.229 5.307 5.229 5.245 11,802 +0.30(+6.00%)
Apr 30, 2009 4.950 4.950 4.948 4.948 1,546 +0.10(+1.96%)
Apr 29, 2009 5.045 5.045 4.853 4.853 4,308 -0.00(-0.08%)
Apr 28, 2009 4.989 4.989 4.851 4.857 2,411 -0.09(-1.84%)
Apr 27, 2009 4.907 4.948 4.907 4.948 4,123 +0.09(+1.84%)
Apr 24, 2009 4.859 4.859 4.859 4.859 778 -0.21(-4.06%)
Apr 23, 2009 4.851 5.064 4.851 5.064 2,174 +0.21(+4.40%)
Apr 22, 2009 4.851 4.851 4.843 4.851 5,153 +0.23(+4.91%)
Apr 21, 2009 4.560 4.967 4.560 4.624 31,340 +0.06(+1.40%)
Apr 20, 2009 4.663 4.752 4.499 4.560 26,872 -0.12(-2.49%)
Apr 17, 2009 4.649 4.676 4.649 4.676 8,761 +0.18(+4.06%)
Apr 16, 2009 4.492 4.531 4.492 4.494 45,477 +0.01(+0.13%)
Apr 15, 2009 4.476 4.818 4.453 4.488 19,084 +0.01(+0.30%)
Apr 14, 2009 4.480 4.480 4.474 4.474 2,061 -0.23(-4.83%)
Apr 13, 2009 4.608 4.845 4.579 4.701 11,853 +0.12(+2.65%)
Apr 09, 2009 4.580 4.580 4.580 4.580 515 +0.00(+0.02%)
Apr 08, 2009 4.663 4.663 4.562 4.579 10,307 -0.30(-6.24%)
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.