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 (%)
Jun 30, 2003 4.490 4.529 4.490 4.529 3,092 +0.07(+1.48%)
Jun 27, 2003 4.463 4.463 4.455 4.463 8,761 +0.00(+0.00%)
Jun 26, 2003 4.540 4.540 4.290 4.463 188,630 -0.10(-2.13%)
Jun 25, 2003 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jun 24, 2003 4.635 4.635 4.560 4.560 3,092 +0.00(+0.00%)
Jun 23, 2003 4.608 4.614 4.560 4.560 6,184 -0.05(-1.01%)
Jun 20, 2003 4.606 4.606 4.606 4.606 0 +0.00(+0.00%)
Jun 19, 2003 4.606 4.606 4.606 4.606 2,576 +0.00(+0.00%)
Jun 18, 2003 4.657 4.690 4.562 4.606 15,976 -0.05(-1.12%)
Jun 17, 2003 4.659 4.659 4.659 4.659 8,761 -0.07(-1.56%)
Jun 16, 2003 4.730 4.732 4.705 4.732 5,669 +0.03(+0.53%)
Jun 13, 2003 4.804 4.804 4.707 4.707 15,976 -0.17(-3.42%)
Jun 12, 2003 4.872 4.899 4.727 4.874 91,738 +0.02(+0.40%)
Jun 11, 2003 4.494 4.855 4.494 4.855 123,691 +0.30(+6.56%)
Jun 10, 2003 4.534 4.558 4.509 4.556 32,469 +0.03(+0.56%)
Jun 09, 2003 4.521 4.597 4.521 4.531 26,284 +0.01(+0.21%)
Jun 06, 2003 4.505 4.558 4.505 4.521 25,769 +0.01(+0.13%)
Jun 05, 2003 4.509 4.515 4.502 4.515 34,015 +0.01(+0.30%)
Jun 04, 2003 4.502 4.509 4.502 4.502 24,738 +0.00(+0.04%)
Jun 03, 2003 4.472 4.500 4.472 4.500 37,622 +0.04(+0.83%)
Jun 02, 2003 4.500 4.505 4.414 4.463 76,276 -0.02(-0.43%)
May 30, 2003 4.424 4.500 4.424 4.482 41,230 +0.02(+0.43%)
May 29, 2003 4.478 4.478 4.424 4.463 24,223 +0.00(+0.00%)
May 28, 2003 4.420 4.502 4.395 4.463 38,653 +0.05(+1.10%)
May 27, 2003 4.077 4.948 4.075 4.414 274,699 +0.34(+8.33%)
May 23, 2003 3.881 4.075 3.881 4.075 39,684 +0.19(+5.01%)
May 22, 2003 3.879 3.881 3.857 3.880 6,699 +0.00(+0.04%)
May 21, 2003 3.869 3.879 3.853 3.879 12,369 +0.03(+0.91%)
May 20, 2003 3.844 3.844 3.844 3.844 515 +0.03(+0.92%)
May 19, 2003 3.776 3.813 3.776 3.809 32,984 +0.01(+0.15%)
May 16, 2003 3.789 3.819 3.786 3.803 24,223 -0.02(-0.51%)
May 15, 2003 3.803 3.828 3.803 3.822 6,184 +0.02(+0.56%)
May 14, 2003 3.789 3.801 3.772 3.801 8,761 -0.00(-0.05%)
May 13, 2003 3.846 3.846 3.803 3.803 4,123 -0.06(-1.61%)
May 12, 2003 3.875 3.875 3.844 3.865 13,399 +0.02(+0.40%)
May 09, 2003 3.787 3.850 3.784 3.850 11,853 +0.06(+1.59%)
May 08, 2003 3.784 3.789 3.764 3.789 4,123 +0.01(+0.15%)
May 07, 2003 3.801 3.801 3.784 3.784 5,153 -0.03(-0.76%)
May 06, 2003 3.813 3.813 3.813 3.813 1,546 +0.01(+0.31%)
May 05, 2003 3.813 3.822 3.801 3.801 5,153 -0.02(-0.56%)
May 02, 2003 3.857 3.869 3.822 3.822 7,215 +0.00(+0.10%)
May 01, 2003 3.813 3.819 3.813 3.819 2,061 +0.01(+0.15%)
Apr 30, 2003 3.819 3.819 3.725 3.813 8,761 -0.00(-0.10%)
Apr 29, 2003 3.780 3.817 3.737 3.817 18,553 +0.03(+0.67%)
Apr 28, 2003 3.766 3.791 3.766 3.791 8,246 +0.02(+0.51%)
Apr 25, 2003 3.780 3.782 3.772 3.772 4,123 -0.01(-0.31%)
Apr 24, 2003 3.778 3.822 3.778 3.784 7,730 +0.02(+0.62%)
Apr 23, 2003 3.772 3.776 3.760 3.760 5,669 -0.03(-0.72%)
Apr 22, 2003 3.826 3.842 3.756 3.787 19,584 -0.06(-1.51%)
Apr 21, 2003 3.822 3.861 3.822 3.846 6,184 -0.01(-0.15%)
Apr 17, 2003 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Apr 16, 2003 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Apr 15, 2003 3.848 3.881 3.848 3.852 7,730 +0.00(+0.10%)
Apr 14, 2003 3.819 3.848 3.784 3.848 1,546 +0.01(+0.15%)
Apr 11, 2003 3.817 3.848 3.739 3.842 15,976 +0.00(+0.05%)
Apr 10, 2003 3.840 3.840 3.840 3.840 4,123 +0.01(+0.20%)
Apr 09, 2003 3.832 3.832 3.803 3.832 6,184 +0.01(+0.25%)
Apr 08, 2003 3.799 3.822 3.754 3.822 3,092 +0.00(+0.05%)
Apr 07, 2003 3.803 3.820 3.803 3.820 5,669 +0.02(+0.51%)
Apr 04, 2003 3.799 3.801 3.799 3.801 1,546 +0.01(+0.26%)
Apr 03, 2003 3.791 3.791 3.791 3.791 2,061 +0.00(+0.05%)
Apr 02, 2003 3.776 3.789 3.764 3.789 2,576 -0.00(-0.05%)
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.