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

Rgc Resources Inc (NQ: RGCO )

20.77 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 7.408 7.408 7.408 7.408 470 -0.02(-0.23%)
May 30, 2012 7.297 7.425 7.297 7.425 1,175 +0.11(+1.45%)
May 29, 2012 7.293 7.318 7.276 7.318 716 +0.04(+0.58%)
May 24, 2012 7.284 7.276 7.276 7.276 9,401 +0.00(+0.03%)
May 23, 2012 7.382 7.441 7.274 7.274 3,407 -0.13(-1.77%)
May 22, 2012 7.293 7.431 7.293 7.405 4,465 +0.11(+1.54%)
May 21, 2012 7.293 7.293 7.293 7.293 940 -0.06(-0.75%)
May 17, 2012 7.331 7.348 7.348 7.348 3,290 -0.05(-0.63%)
May 16, 2012 7.463 7.463 7.378 7.395 1,910 +0.02(+0.23%)
May 15, 2012 7.535 7.535 7.301 7.378 6,571 -0.20(-2.58%)
May 14, 2012 7.467 7.574 7.263 7.574 19,490 +0.02(+0.28%)
May 11, 2012 7.531 7.552 7.531 7.552 3,149 -0.04(-0.50%)
May 10, 2012 7.489 7.616 7.489 7.591 2,122 +0.06(+0.79%)
May 09, 2012 7.667 7.667 7.467 7.531 12,552 -0.23(-3.01%)
May 08, 2012 7.765 7.765 7.765 7.765 1,645 -0.02(-0.27%)
May 07, 2012 7.629 7.786 7.629 7.786 542 +0.13(+1.67%)
May 04, 2012 7.659 7.684 7.578 7.659 6,352 +0.06(+0.73%)
May 03, 2012 7.808 7.808 7.603 7.603 2,115 -0.23(-2.88%)
May 02, 2012 7.791 7.829 7.753 7.829 6,239 +0.02(+0.27%)
May 01, 2012 7.808 7.808 7.599 7.808 11,079 +0.02(+0.27%)
Apr 30, 2012 7.786 7.786 7.786 7.786 235 -0.01(-0.16%)
Apr 27, 2012 7.799 7.803 7.757 7.799 2,021 +0.07(+0.88%)
Apr 26, 2012 7.697 7.803 7.697 7.731 4,735 +0.07(+0.94%)
Apr 25, 2012 7.791 7.791 7.659 7.659 2,820 -0.11(-1.37%)
Apr 24, 2012 7.680 7.765 7.565 7.765 10,891 +0.09(+1.22%)
Apr 23, 2012 7.671 7.671 7.497 7.671 12,928 -0.00(-0.06%)
Apr 20, 2012 7.527 7.731 7.489 7.676 10,942 +0.16(+2.15%)
Apr 19, 2012 7.774 7.871 7.514 7.514 33,766 -0.26(-3.29%)
Apr 18, 2012 7.727 7.829 7.723 7.769 5,229 -0.06(-0.71%)
Apr 17, 2012 7.603 7.829 7.603 7.825 8,862 +0.27(+3.61%)
Apr 16, 2012 7.489 7.650 7.489 7.552 27,444 -0.02(-0.28%)
Apr 13, 2012 7.650 7.659 7.557 7.574 4,702 -0.04(-0.57%)
Apr 12, 2012 7.659 7.744 7.480 7.617 3,807 -0.07(-0.87%)
Apr 11, 2012 7.399 7.825 7.367 7.684 13,224 +0.43(+5.89%)
Apr 10, 2012 7.412 7.581 7.257 7.257 18,021 +0.05(+0.70%)
Apr 09, 2012 7.396 7.396 7.206 7.206 12,228 -0.19(-2.51%)
Apr 05, 2012 7.476 7.530 7.391 7.391 15,599 -0.07(-0.99%)
Apr 04, 2012 7.644 7.644 7.366 7.465 7,664 -0.12(-1.64%)
Apr 03, 2012 7.918 7.918 7.589 7.589 32,766 -0.35(-4.40%)
Apr 02, 2012 7.728 7.952 7.686 7.939 13,809 +0.19(+2.45%)
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%)
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.