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 (%)
Jul 29, 2011 6.690 6.716 6.643 6.654 4,355 -0.03(-0.51%)
Jul 28, 2011 6.654 6.886 6.565 6.688 9,891 +0.04(+0.64%)
Jul 27, 2011 6.722 6.730 6.645 6.645 5,105 -0.04(-0.59%)
Jul 26, 2011 6.513 6.796 6.511 6.685 42,698 +0.14(+2.21%)
Jul 25, 2011 6.513 6.559 6.439 6.540 20,649 +0.03(+0.44%)
Jul 22, 2011 6.561 6.596 6.509 6.511 6,775 -0.07(-1.04%)
Jul 21, 2011 6.590 6.590 6.579 6.579 1,935 -0.01(-0.19%)
Jul 20, 2011 6.512 6.592 6.512 6.592 1,074 +0.08(+1.27%)
Jul 19, 2011 6.509 6.509 6.509 6.509 1,451 -0.01(-0.10%)
Jul 18, 2011 6.600 6.600 6.509 6.515 1,950 -0.09(-1.35%)
Jul 15, 2011 6.604 6.604 6.604 6.604 1,785 +0.06(+0.98%)
Jul 14, 2011 6.519 6.540 6.513 6.540 8,120 +0.03(+0.48%)
Jul 13, 2011 6.509 6.629 6.509 6.509 19,812 +0.04(+0.64%)
Jul 12, 2011 6.484 6.484 6.439 6.468 3,057 +0.02(+0.29%)
Jul 11, 2011 6.439 6.515 6.439 6.449 8,316 +0.01(+0.16%)
Jul 08, 2011 6.357 6.500 6.357 6.439 22,097 +0.07(+1.12%)
Jul 07, 2011 6.613 6.813 6.137 6.368 235,770 -0.48(-6.99%)
Jul 06, 2011 6.813 6.846 6.568 6.846 2,274 +0.23(+3.43%)
Jul 05, 2011 6.584 6.695 6.574 6.619 3,404 -0.07(-1.07%)
Jul 01, 2011 6.641 6.848 6.513 6.690 54,673 +0.04(+0.54%)
Jun 30, 2011 6.541 6.655 6.541 6.655 4,158 +0.19(+2.86%)
Jun 28, 2011 6.406 6.470 6.470 6.470 69,466 +0.01(+0.19%)
Jun 27, 2011 6.419 6.457 6.363 6.457 27,317 +0.06(+0.93%)
Jun 24, 2011 6.643 6.746 6.351 6.398 37,692 -0.13(-2.03%)
Jun 23, 2011 6.644 6.644 6.417 6.531 68,943 +0.07(+1.11%)
Jun 22, 2011 6.678 6.678 6.382 6.460 30,159 -0.20(-3.03%)
Jun 21, 2011 6.817 7.003 6.661 6.661 2,313 +0.01(+0.12%)
Jun 20, 2011 6.682 6.688 6.654 6.654 2,695 -0.19(-2.72%)
Jun 17, 2011 6.758 6.840 6.705 6.840 1,995 +0.07(+1.06%)
Jun 16, 2011 6.662 6.834 6.643 6.768 27,732 +0.12(+1.85%)
Jun 15, 2011 6.672 6.672 6.646 6.646 2,103 -0.01(-0.12%)
Jun 14, 2011 6.676 6.676 6.654 6.654 4,456 -0.29(-4.18%)
Jun 13, 2011 6.648 6.944 6.648 6.944 5,532 +0.11(+1.62%)
Jun 10, 2011 6.746 6.848 6.746 6.834 5,870 +0.15(+2.23%)
Jun 08, 2011 6.684 6.684 6.684 6.684 6,848 -0.03(-0.46%)
Jun 06, 2011 6.666 6.715 6.715 6.715 3,913 +0.06(+0.89%)
Jun 03, 2011 6.656 6.656 6.656 6.656 489 -0.10(-1.42%)
May 24, 2011 6.746 6.751 6.746 6.751 4,779 +0.05(+0.79%)
May 23, 2011 6.950 6.950 6.699 6.699 1,012 -0.25(-3.62%)
May 20, 2011 6.950 6.950 6.950 6.950 719 +0.20(+3.03%)
May 19, 2011 6.899 6.909 6.746 6.746 3,634 +0.01(+0.15%)
May 17, 2011 6.735 6.735 6.735 6.735 2,935 +0.12(+1.79%)
May 16, 2011 6.617 6.617 6.617 6.617 978 -0.00(-0.02%)
May 13, 2011 6.848 6.848 6.541 6.618 11,310 -0.33(-4.69%)
May 12, 2011 6.848 6.944 6.848 6.944 3,214 +0.17(+2.47%)
May 11, 2011 7.030 7.030 6.775 6.776 2,646 -0.03(-0.45%)
May 10, 2011 6.819 6.829 6.789 6.807 5,870 -0.01(-0.18%)
May 09, 2011 6.850 6.850 6.819 6.819 4,055 -0.03(-0.48%)
May 06, 2011 6.854 6.854 6.852 6.852 978 -0.00(-0.00%)
May 04, 2011 6.852 6.852 6.852 6.852 5,870 -0.00(-0.06%)
May 03, 2011 6.919 6.919 6.856 6.856 1,467 +0.00(+0.06%)
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.