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 29, 2009 5.045 5.045 5.045 5.045 27,830 +0.00(+0.00%)
Jun 26, 2009 5.045 5.045 5.045 5.045 19,584 -0.01(-0.17%)
Jun 25, 2009 5.054 5.054 5.054 5.054 520 +0.05(+1.07%)
Jun 24, 2009 5.022 5.022 5.000 5.000 4,019 -0.20(-3.84%)
Jun 23, 2009 5.200 5.200 5.200 5.200 2,061 +0.00(+0.00%)
Jun 18, 2009 5.035 5.200 5.200 5.200 6,184 +0.20(+4.08%)
Jun 17, 2009 5.002 5.002 4.996 4.996 6,906 +0.00(+0.00%)
Jun 16, 2009 5.006 5.006 4.866 4.996 9,287 -0.01(-0.19%)
Jun 15, 2009 4.998 5.006 4.998 5.006 3,092 -0.14(-2.64%)
Jun 12, 2009 5.142 5.142 5.142 5.142 896 -0.10(-1.85%)
Jun 11, 2009 5.198 5.239 5.198 5.239 2,319 +0.11(+2.08%)
Jun 10, 2009 5.142 5.142 5.132 5.132 4,638 +0.01(+0.19%)
Jun 09, 2009 5.122 5.122 5.122 5.122 515 -0.02(-0.38%)
Jun 08, 2009 5.120 5.142 5.120 5.142 2,113 +0.10(+1.92%)
Jun 05, 2009 5.006 5.120 5.006 5.045 8,761 +0.10(+1.96%)
Jun 04, 2009 4.948 4.948 4.948 4.948 515 +0.00(+0.00%)
Jun 03, 2009 4.892 5.037 4.892 4.948 7,215 +0.10(+2.00%)
Jun 02, 2009 4.853 5.140 4.851 4.851 24,846 -0.19(-3.85%)
Jun 01, 2009 4.851 5.045 4.851 5.045 9,070 +0.19(+3.98%)
May 29, 2009 4.851 4.861 4.851 4.852 1,546 +0.00(+0.02%)
May 28, 2009 4.851 4.851 4.851 4.851 2,576 +0.00(+0.00%)
May 27, 2009 4.851 4.851 4.851 4.851 1,030 -0.10(-1.96%)
May 26, 2009 4.946 4.948 4.946 4.948 3,092 +0.10(+2.00%)
May 22, 2009 4.851 4.948 4.851 4.851 5,689 -0.10(-1.96%)
May 21, 2009 4.948 4.948 4.948 4.948 2,576 +0.08(+1.59%)
May 19, 2009 4.870 4.870 4.870 4.870 0 -0.00(-0.06%)
May 18, 2009 4.698 4.873 4.698 4.873 2,411 -0.04(-0.73%)
May 15, 2009 4.857 4.909 4.664 4.909 13,709 -0.04(-0.78%)
May 13, 2009 4.948 4.948 4.948 4.948 2,061 -0.00(-0.04%)
May 08, 2009 4.950 4.950 4.950 4.950 0 -0.09(-1.85%)
May 07, 2009 4.851 5.122 4.851 5.043 1,855 +0.10(+1.92%)
May 06, 2009 4.897 5.239 4.870 4.948 2,674 +0.01(+0.16%)
May 04, 2009 5.313 4.940 4.940 4.940 3,092 -0.30(-5.81%)
May 01, 2009 5.229 5.307 5.229 5.245 11,802 +0.30(+6.00%)
Apr 30, 2009 4.950 4.950 4.948 4.948 1,546 +0.10(+1.96%)
Apr 29, 2009 5.045 5.045 4.853 4.853 4,308 -0.00(-0.08%)
Apr 28, 2009 4.989 4.989 4.851 4.857 2,411 -0.09(-1.84%)
Apr 27, 2009 4.907 4.948 4.907 4.948 4,123 +0.09(+1.84%)
Apr 24, 2009 4.859 4.859 4.859 4.859 778 -0.21(-4.06%)
Apr 23, 2009 4.851 5.064 4.851 5.064 2,174 +0.21(+4.40%)
Apr 22, 2009 4.851 4.851 4.843 4.851 5,153 +0.23(+4.91%)
Apr 21, 2009 4.560 4.967 4.560 4.624 31,340 +0.06(+1.40%)
Apr 20, 2009 4.663 4.752 4.499 4.560 26,872 -0.12(-2.49%)
Apr 17, 2009 4.649 4.676 4.649 4.676 8,761 +0.18(+4.06%)
Apr 16, 2009 4.492 4.531 4.492 4.494 45,477 +0.01(+0.13%)
Apr 15, 2009 4.476 4.818 4.453 4.488 19,084 +0.01(+0.30%)
Apr 14, 2009 4.480 4.480 4.474 4.474 2,061 -0.23(-4.83%)
Apr 13, 2009 4.608 4.845 4.579 4.701 11,853 +0.12(+2.65%)
Apr 09, 2009 4.580 4.580 4.580 4.580 515 +0.00(+0.02%)
Apr 08, 2009 4.663 4.663 4.562 4.579 10,307 -0.30(-6.24%)
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.