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, 2014 9.135 9.260 9.097 9.135 11,179 -0.04(-0.42%)
Mar 28, 2014 9.217 9.231 9.102 9.174 20,424 -0.12(-1.29%)
Mar 25, 2014 9.226 9.294 9.294 9.294 314 -0.02(-0.26%)
Mar 24, 2014 9.318 9.318 9.318 9.318 599 +0.06(+0.68%)
Mar 21, 2014 9.259 9.303 9.255 9.255 9,284 -0.11(-1.17%)
Mar 20, 2014 9.399 9.400 9.365 9.365 1,287 +0.06(+0.60%)
Mar 19, 2014 9.309 9.309 9.309 9.309 584 -0.15(-1.62%)
Mar 18, 2014 9.462 9.462 9.462 9.462 1,023 +0.07(+0.72%)
Mar 17, 2014 9.352 9.395 9.352 9.395 7,687 +0.06(+0.62%)
Mar 13, 2014 9.332 9.337 9.337 9.337 207 +0.07(+0.78%)
Mar 12, 2014 9.212 9.371 9.202 9.265 9,130 -0.11(-1.18%)
Mar 11, 2014 9.204 9.385 9.204 9.376 5,156 +0.17(+1.88%)
Mar 06, 2014 9.207 9.202 9.202 9.202 41 -0.05(-0.56%)
Mar 05, 2014 9.308 9.347 9.254 9.254 5,834 +0.05(+0.51%)
Mar 04, 2014 9.255 9.255 9.207 9.207 7,537 -0.05(-0.52%)
Mar 03, 2014 9.255 9.255 9.207 9.255 2,799 +0.05(+0.52%)
Feb 28, 2014 9.255 9.255 9.207 9.207 9,168 -0.19(-2.05%)
Feb 27, 2014 9.390 9.400 9.390 9.400 2,079 +0.17(+1.82%)
Feb 26, 2014 9.135 9.318 9.135 9.231 4,344 -0.26(-2.78%)
Feb 24, 2014 9.428 9.496 9.496 9.496 133 +0.12(+1.27%)
Feb 20, 2014 9.313 9.376 9.376 9.376 264 -0.16(-1.72%)
Feb 19, 2014 9.231 9.540 9.092 9.540 14,178 +0.14(+1.49%)
Feb 18, 2014 9.327 9.400 9.327 9.400 1,668 -0.20(-2.10%)
Feb 14, 2014 9.414 9.602 9.602 9.602 1,455 +0.13(+1.42%)
Feb 13, 2014 9.390 9.467 9.376 9.467 1,890 +0.00(+0.02%)
Feb 12, 2014 9.597 9.616 9.400 9.465 7,289 -0.10(-1.08%)
Feb 11, 2014 9.496 9.645 9.462 9.568 8,789 +0.11(+1.17%)
Feb 10, 2014 9.299 9.467 9.299 9.457 4,280 +0.11(+1.18%)
Feb 07, 2014 9.202 9.428 8.895 9.347 9,939 -0.05(-0.56%)
Feb 06, 2014 9.068 9.404 9.068 9.400 7,113 +0.42(+4.71%)
Feb 05, 2014 9.029 9.029 8.976 8.976 636 -0.34(-3.61%)
Feb 04, 2014 9.063 9.327 9.063 9.313 9,351 +0.16(+1.73%)
Feb 03, 2014 9.101 9.241 8.877 9.154 10,318 +0.17(+1.92%)
Jan 31, 2014 8.981 8.981 8.981 8.981 1,245 +0.01(+0.16%)
Jan 30, 2014 8.895 8.967 8.895 8.967 1,247 -0.00(-0.00%)
Jan 29, 2014 9.175 9.175 8.967 8.967 2,308 -0.18(-1.92%)
Jan 28, 2014 9.129 9.194 8.991 9.142 1,651 -0.08(-0.83%)
Jan 27, 2014 9.087 9.219 9.087 9.219 3,001 -0.01(-0.07%)
Jan 24, 2014 9.214 9.260 9.087 9.226 4,638 -0.02(-0.17%)
Jan 23, 2014 9.087 9.284 9.087 9.241 5,185 -0.03(-0.36%)
Jan 22, 2014 9.159 9.275 9.135 9.275 2,928 +0.05(+0.52%)
Jan 21, 2014 9.159 9.284 9.135 9.226 9,937 -0.12(-1.29%)
Jan 17, 2014 9.313 9.347 9.347 9.347 2,287 +0.03(+0.32%)
Jan 15, 2014 9.316 9.316 9.316 9.316 51 +0.25(+2.80%)
Jan 14, 2014 9.039 9.063 9.039 9.063 415 -0.12(-1.26%)
Jan 13, 2014 9.188 9.303 9.130 9.178 9,255 +0.01(+0.13%)
Jan 10, 2014 8.924 9.228 8.924 9.166 9,882 +0.01(+0.16%)
Jan 08, 2014 9.095 9.152 9.152 9.152 109 -0.05(-0.52%)
Jan 07, 2014 9.185 9.200 9.162 9.200 4,456 +0.15(+1.70%)
Jan 06, 2014 9.043 9.046 9.043 9.046 1,194 +0.13(+1.48%)
Jan 03, 2014 9.095 9.195 8.914 8.914 16,546 -0.18(-1.94%)
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.