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 30, 2012 7.669 7.749 7.669 7.749 11,033 +0.13(+1.66%)
Mar 29, 2012 7.467 7.665 7.422 7.623 11,420 +0.15(+2.03%)
Mar 28, 2012 7.455 7.518 7.383 7.471 16,259 +0.03(+0.34%)
Mar 27, 2012 7.686 7.749 7.434 7.446 24,111 -0.21(-2.70%)
Mar 26, 2012 7.471 7.733 7.442 7.653 17,693 +0.26(+3.47%)
Mar 23, 2012 7.396 7.466 7.383 7.396 5,071 -0.17(-2.23%)
Mar 22, 2012 7.438 7.564 7.375 7.564 7,367 +0.10(+1.30%)
Mar 21, 2012 7.341 7.484 7.341 7.467 9,979 +0.02(+0.28%)
Mar 20, 2012 7.412 7.455 7.278 7.446 3,561 -0.08(-1.12%)
Mar 19, 2012 7.434 7.530 7.295 7.530 21,730 +0.15(+2.00%)
Mar 16, 2012 7.577 7.703 7.265 7.383 53,497 -0.22(-2.93%)
Mar 15, 2012 7.585 7.711 7.396 7.606 21,003 +0.09(+1.18%)
Mar 14, 2012 7.720 7.855 7.471 7.518 15,689 -0.32(-4.03%)
Mar 13, 2012 7.476 7.834 7.476 7.834 16,060 +0.37(+4.91%)
Mar 12, 2012 7.429 7.518 7.282 7.467 11,085 -0.11(-1.50%)
Mar 09, 2012 7.855 8.011 7.581 7.581 32,728 -0.26(-3.33%)
Mar 08, 2012 7.661 8.221 7.653 7.842 20,495 +0.09(+1.20%)
Mar 07, 2012 7.619 7.749 7.387 7.749 17,233 +0.48(+6.67%)
Mar 06, 2012 7.265 7.265 7.265 7.265 237 -0.32(-4.17%)
Mar 01, 2012 7.581 7.581 7.581 7.581 6,410 +0.08(+1.11%)
Feb 29, 2012 7.387 7.741 7.370 7.498 3,442 +0.14(+1.85%)
Feb 28, 2012 7.476 7.476 7.174 7.362 38,956 -0.11(-1.54%)
Feb 27, 2012 7.497 7.497 7.476 7.477 2,267 +0.00(+0.01%)
Feb 24, 2012 7.476 7.476 7.476 7.476 1,187 -0.05(-0.62%)
Feb 23, 2012 7.497 7.645 7.476 7.522 2,512 +0.03(+0.45%)
Feb 22, 2012 7.522 7.522 7.476 7.488 2,611 -0.02(-0.22%)
Feb 21, 2012 7.581 7.589 7.501 7.505 9,865 -0.05(-0.61%)
Feb 17, 2012 7.539 7.644 7.522 7.551 5,527 -0.03(-0.39%)
Feb 16, 2012 7.523 7.581 7.523 7.581 3,257 +0.06(+0.78%)
Feb 15, 2012 7.522 7.522 7.522 7.522 474 -0.02(-0.22%)
Feb 14, 2012 7.581 7.581 7.509 7.539 3,480 -0.11(-1.43%)
Feb 13, 2012 7.648 7.648 7.648 7.648 712 +0.07(+0.89%)
Feb 10, 2012 7.711 7.711 7.497 7.581 12,109 -0.19(-2.44%)
Feb 09, 2012 7.623 7.770 7.619 7.770 8,528 +0.27(+3.65%)
Feb 07, 2012 7.497 7.497 7.497 7.497 1,424 -0.08(-1.11%)
Feb 06, 2012 7.594 7.594 7.581 7.581 5,446 -0.13(-1.64%)
Feb 03, 2012 7.686 7.707 7.686 7.707 1,123 -0.08(-1.08%)
Feb 02, 2012 7.674 7.792 7.560 7.792 2,507 +0.17(+2.27%)
Feb 01, 2012 7.686 7.686 7.581 7.619 10,732 +0.08(+1.06%)
Jan 30, 2012 7.539 7.539 7.539 7.539 0 -0.15(-1.92%)
Jan 27, 2012 7.682 7.686 7.497 7.686 5,309 +0.00(+0.00%)
Jan 25, 2012 7.686 7.686 7.686 7.686 2,374 +0.11(+1.39%)
Jan 24, 2012 7.623 7.678 7.581 7.581 1,448 -0.10(-1.32%)
Jan 23, 2012 7.585 7.682 7.585 7.682 949 -0.02(-0.27%)
Jan 20, 2012 7.686 7.749 7.674 7.703 7,111 +0.03(+0.44%)
Jan 19, 2012 7.682 7.686 7.539 7.669 3,656 +0.13(+1.73%)
Jan 18, 2012 7.506 7.539 7.476 7.539 6,014 -0.15(-1.92%)
Jan 17, 2012 7.564 7.686 7.564 7.686 3,799 +0.14(+1.84%)
Jan 13, 2012 7.547 7.547 7.547 7.547 2,374 -0.00(-0.06%)
Jan 12, 2012 7.648 7.648 7.551 7.551 1,424 -0.03(-0.44%)
Jan 11, 2012 7.665 7.716 7.585 7.585 5,570 -0.05(-0.63%)
Jan 10, 2012 7.621 7.634 7.508 7.634 6,472 +0.08(+1.10%)
Jan 09, 2012 7.529 7.563 7.529 7.550 6,137 -0.08(-1.09%)
Jan 06, 2012 7.634 7.717 7.625 7.634 4,315 -0.00(-0.00%)
Jan 05, 2012 7.625 7.634 7.625 7.634 719 +0.06(+0.83%)
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.