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

Rgc Resources Inc (NQ: RGCO )

20.51 +0.29 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 4.630 4.630 4.556 4.620 9,276 +0.04(+0.93%)
Mar 30, 2004 4.610 4.754 4.577 4.577 29,376 -0.24(-4.99%)
Mar 29, 2004 4.822 4.822 4.730 4.818 10,307 +0.11(+2.31%)
Mar 26, 2004 4.482 4.822 4.482 4.709 12,369 -0.08(-1.62%)
Mar 25, 2004 4.482 4.787 4.482 4.787 19,069 +0.04(+0.78%)
Mar 24, 2004 4.690 4.752 4.517 4.750 8,761 +0.08(+1.79%)
Mar 23, 2004 4.482 4.692 4.482 4.666 17,007 +0.16(+3.44%)
Mar 22, 2004 4.465 4.511 4.465 4.511 23,192 +0.03(+0.56%)
Mar 19, 2004 4.463 4.492 4.463 4.486 3,607 +0.01(+0.13%)
Mar 18, 2004 4.478 4.480 4.478 4.480 17,007 +0.00(+0.00%)
Mar 17, 2004 4.480 4.480 4.480 4.480 2,061 +0.02(+0.35%)
Mar 16, 2004 4.480 4.480 4.465 4.465 22,676 +0.02(+0.48%)
Mar 15, 2004 4.480 4.480 4.443 4.443 28,346 -0.04(-0.82%)
Mar 12, 2004 4.480 4.480 4.463 4.480 15,976 +0.00(+0.04%)
Mar 11, 2004 4.480 4.480 4.478 4.478 2,061 +0.00(+0.00%)
Mar 10, 2004 4.480 4.480 4.472 4.478 4,638 -0.00(-0.04%)
Mar 09, 2004 4.453 4.480 4.453 4.480 12,369 +0.02(+0.39%)
Mar 08, 2004 4.463 4.463 4.463 4.463 515 -0.02(-0.39%)
Mar 05, 2004 4.463 4.480 4.463 4.480 11,338 +0.00(+0.04%)
Mar 04, 2004 4.476 4.480 4.474 4.478 10,823 +0.02(+0.39%)
Mar 03, 2004 4.368 4.461 4.368 4.461 15,461 +0.00(+0.00%)
Mar 02, 2004 4.426 4.478 4.426 4.461 5,153 -0.01(-0.22%)
Mar 01, 2004 4.470 4.470 4.470 4.470 12,369 +0.01(+0.17%)
Feb 27, 2004 4.426 4.463 4.426 4.463 8,246 -0.01(-0.13%)
Feb 26, 2004 4.463 4.469 4.463 4.469 3,607 +0.01(+0.13%)
Feb 25, 2004 4.466 4.467 4.463 4.463 5,669 -0.00(-0.09%)
Feb 24, 2004 4.439 4.469 4.383 4.467 6,699 +0.08(+1.90%)
Feb 23, 2004 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Feb 20, 2004 4.381 4.416 4.337 4.383 10,823 +0.06(+1.30%)
Feb 19, 2004 4.368 4.385 4.228 4.327 78,338 -0.05(-1.15%)
Feb 18, 2004 4.443 4.443 4.377 4.377 1,030 -0.09(-2.08%)
Feb 17, 2004 4.393 4.470 4.393 4.470 8,761 +0.10(+2.35%)
Feb 13, 2004 4.426 4.438 4.368 4.368 28,861 -0.10(-2.13%)
Feb 12, 2004 4.465 4.470 4.463 4.463 28,346 -0.01(-0.17%)
Feb 11, 2004 4.470 4.470 4.465 4.470 15,976 +0.01(+0.17%)
Feb 10, 2004 4.465 4.465 4.463 4.463 5,153 -0.01(-0.17%)
Feb 09, 2004 4.470 4.470 4.470 4.470 12,369 +0.01(+0.17%)
Feb 06, 2004 4.461 4.463 4.461 4.463 5,153 +0.00(+0.05%)
Feb 05, 2004 4.420 4.463 4.414 4.461 7,730 -0.04(-0.82%)
Feb 04, 2004 4.453 4.498 4.447 4.498 90,192 +0.04(+0.83%)
Feb 03, 2004 4.451 4.480 4.426 4.461 6,699 +0.01(+0.17%)
Feb 02, 2004 4.480 4.480 4.437 4.453 5,153 -0.01(-0.30%)
Jan 30, 2004 4.467 4.467 4.453 4.467 24,738 +0.05(+1.10%)
Jan 29, 2004 4.455 4.467 4.418 4.418 19,584 -0.04(-0.83%)
Jan 28, 2004 4.455 4.455 4.455 4.455 3,607 -0.00(-0.04%)
Jan 27, 2004 4.457 4.457 4.453 4.457 8,246 +0.00(+0.09%)
Jan 26, 2004 4.455 4.457 4.453 4.453 7,730 -0.01(-0.22%)
Jan 23, 2004 4.463 4.463 4.463 4.463 7,215 +0.00(+0.00%)
Jan 22, 2004 4.467 4.474 4.449 4.463 64,938 +0.00(+0.00%)
Jan 21, 2004 4.416 4.467 4.416 4.463 9,792 +0.00(+0.09%)
Jan 20, 2004 4.459 4.459 4.416 4.459 19,584 +0.00(+0.00%)
Jan 16, 2004 4.467 4.467 4.459 4.459 12,369 -0.01(-0.17%)
Jan 15, 2004 4.467 4.467 4.465 4.467 6,699 +0.00(+0.09%)
Jan 14, 2004 4.467 4.467 4.463 4.463 4,638 -0.00(-0.09%)
Jan 13, 2004 4.465 4.467 4.465 4.467 3,695 +0.00(+0.00%)
Jan 12, 2004 4.467 4.467 4.467 4.467 3,092 +0.00(+0.00%)
Jan 09, 2004 4.467 4.467 4.463 4.467 14,538 +0.00(+0.00%)
Jan 08, 2004 4.464 4.467 4.464 4.467 9,792 -0.00(-0.00%)
Jan 07, 2004 4.457 4.502 4.457 4.467 19,713 +0.01(+0.22%)
Jan 06, 2004 4.457 4.457 4.457 4.457 1,030 -0.00(-0.04%)
Jan 05, 2004 4.459 4.459 4.339 4.459 32,984 +0.07(+1.68%)
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.