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

Rgc Resources Inc (NQ: RGCO )

20.53 -0.47 (-2.24%)
Streaming Delayed Price Updated: 11:37 AM 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 28, 2004 4.655 4.657 4.622 4.657 7,215 +0.04(+0.93%)
May 27, 2004 4.614 4.614 4.614 4.614 1,546 +0.04(+0.93%)
May 26, 2004 4.793 4.793 4.571 4.571 16,492 -0.22(-4.62%)
May 25, 2004 4.513 4.793 4.513 4.793 1,030 -0.06(-1.20%)
May 24, 2004 4.744 4.851 4.723 4.851 4,123 +0.03(+0.56%)
May 21, 2004 4.595 4.824 4.575 4.824 25,769 +0.07(+1.51%)
May 20, 2004 4.651 4.802 4.651 4.752 10,823 +0.10(+2.13%)
May 19, 2004 4.562 4.696 4.562 4.653 5,153 +0.07(+1.48%)
May 18, 2004 4.467 4.585 4.467 4.585 5,153 -0.00(-0.08%)
May 17, 2004 4.564 4.630 4.564 4.589 7,215 +0.03(+0.55%)
May 14, 2004 4.736 4.736 4.564 4.564 7,215 -0.17(-3.68%)
May 13, 2004 4.777 4.781 4.738 4.738 5,153 -0.01(-0.25%)
May 12, 2004 4.750 4.754 4.750 4.750 4,638 -0.04(-0.93%)
May 11, 2004 4.795 4.802 4.758 4.794 7,730 +0.02(+0.40%)
May 10, 2004 4.899 4.899 4.775 4.775 9,276 -0.03(-0.63%)
May 07, 2004 4.775 4.826 4.775 4.805 6,699 +0.05(+1.08%)
May 06, 2004 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
May 05, 2004 4.705 4.754 4.705 4.754 3,607 +0.10(+2.21%)
May 04, 2004 4.703 4.703 4.651 4.651 2,061 -0.00(-0.08%)
May 03, 2004 4.622 4.655 4.622 4.655 13,915 +0.02(+0.38%)
Apr 30, 2004 4.620 4.637 4.620 4.637 1,030 +0.02(+0.42%)
Apr 29, 2004 4.467 4.697 4.467 4.618 7,730 -0.04(-0.92%)
Apr 28, 2004 4.661 4.676 4.661 4.661 8,246 -0.01(-0.29%)
Apr 27, 2004 4.657 4.703 4.657 4.674 14,946 +0.04(+0.88%)
Apr 26, 2004 4.632 4.633 4.632 4.633 3,092 +0.01(+0.29%)
Apr 23, 2004 4.628 4.628 4.612 4.620 7,215 -0.00(-0.08%)
Apr 22, 2004 4.583 4.628 4.583 4.624 17,523 +0.04(+0.89%)
Apr 21, 2004 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Apr 20, 2004 4.527 4.583 4.527 4.583 5,153 +0.06(+1.29%)
Apr 19, 2004 4.560 4.560 4.525 4.525 2,576 -0.07(-1.44%)
Apr 16, 2004 4.571 4.591 4.571 4.591 2,576 +0.03(+0.68%)
Apr 15, 2004 4.606 4.606 4.515 4.560 9,792 -0.05(-1.01%)
Apr 14, 2004 4.653 4.653 4.606 4.606 13,915 +0.00(+0.00%)
Apr 13, 2004 4.566 4.606 4.560 4.606 3,092 +0.04(+0.85%)
Apr 12, 2004 4.606 4.748 4.567 4.567 10,307 -0.02(-0.38%)
Apr 08, 2004 4.577 4.585 4.577 4.585 6,184 +0.02(+0.34%)
Apr 07, 2004 4.569 4.569 4.569 4.569 0 +0.00(+0.00%)
Apr 06, 2004 4.608 4.608 4.569 4.569 7,730 +0.00(+0.08%)
Apr 05, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Apr 02, 2004 4.564 4.566 4.564 4.566 1,546 -0.19(-3.95%)
Apr 01, 2004 4.610 4.754 4.608 4.754 2,576 +0.13(+2.90%)
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%)
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.