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, 2012 7.603 7.782 7.514 7.651 3,285 +0.16(+2.11%)
Jun 28, 2012 7.552 7.680 7.476 7.493 8,479 +0.01(+0.17%)
Jun 27, 2012 7.552 7.680 7.480 7.480 1,410 +0.03(+0.46%)
Jun 26, 2012 7.446 7.446 7.446 7.446 470 -0.05(-0.68%)
Jun 25, 2012 7.569 7.569 7.497 7.497 707 -0.18(-2.38%)
Jun 22, 2012 7.446 7.786 7.446 7.680 1,917 +0.13(+1.70%)
Jun 21, 2012 7.646 7.680 7.552 7.552 3,405 -0.09(-1.23%)
Jun 20, 2012 7.637 7.659 7.446 7.646 5,640 +0.19(+2.57%)
Jun 19, 2012 7.552 7.633 7.446 7.454 3,877 +0.03(+0.40%)
Jun 18, 2012 7.557 7.557 7.229 7.425 3,931 -0.13(-1.69%)
Jun 15, 2012 7.642 7.646 7.552 7.552 1,774 +0.21(+2.84%)
Jun 13, 2012 7.446 7.344 7.344 7.344 1,410 -0.26(-3.36%)
Jun 11, 2012 7.680 7.599 7.599 7.599 4,700 -0.06(-0.83%)
Jun 08, 2012 7.663 7.663 7.663 7.663 235 -0.02(-0.22%)
Jun 07, 2012 7.501 7.680 7.357 7.680 13,290 +0.15(+2.03%)
Jun 06, 2012 7.399 7.527 7.237 7.527 11,391 +0.13(+1.73%)
Jun 05, 2012 7.293 7.399 7.233 7.399 6,963 +0.05(+0.70%)
Jun 04, 2012 7.361 7.361 7.310 7.348 1,645 -0.03(-0.35%)
Jun 01, 2012 7.374 7.374 7.276 7.374 5,151 -0.03(-0.46%)
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%)
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.