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 31, 2014 9.500 9.779 9.500 9.701 19,804 -0.04(-0.45%)
Jul 29, 2014 9.563 9.745 9.745 9.745 306 +0.23(+2.42%)
Jul 28, 2014 9.514 9.514 9.514 9.514 381 +0.00(+0.00%)
Jul 25, 2014 9.514 9.514 9.514 9.514 346 -0.04(-0.46%)
Jul 24, 2014 9.559 9.559 9.402 9.559 9,333 -0.17(-1.71%)
Jul 23, 2014 9.465 9.735 9.446 9.725 25,390 +0.25(+2.68%)
Jul 22, 2014 9.465 9.510 9.461 9.472 2,484 -0.05(-0.48%)
Jul 21, 2014 9.485 9.534 9.461 9.517 5,240 +0.06(+0.60%)
Jul 18, 2014 9.477 9.524 9.437 9.461 5,406 -0.01(-0.13%)
Jul 17, 2014 9.397 9.519 9.397 9.473 7,578 +0.03(+0.29%)
Jul 16, 2014 9.416 9.475 9.395 9.446 25,166 +0.02(+0.26%)
Jul 14, 2014 9.412 9.421 9.421 9.421 8 -0.01(-0.08%)
Jul 10, 2014 9.472 9.429 9.429 9.429 4 +0.00(+0.05%)
Jul 09, 2014 9.395 9.429 9.395 9.424 4,168 -0.01(-0.15%)
Jul 08, 2014 9.425 9.438 9.425 9.438 1,991 +0.07(+0.73%)
Jul 07, 2014 9.380 9.423 9.370 9.370 13,599 -0.04(-0.46%)
Jul 03, 2014 9.414 9.414 9.414 9.414 3,089 +0.01(+0.10%)
Jul 02, 2014 9.434 9.443 9.380 9.404 2,797 +0.03(+0.36%)
Jul 01, 2014 9.370 9.370 9.370 9.370 589 -0.00(-0.05%)
Jun 30, 2014 9.375 9.404 9.370 9.375 4,623 +0.00(+0.05%)
Jun 27, 2014 9.370 9.370 9.370 9.370 1,054 +0.00(+0.00%)
Jun 26, 2014 9.370 9.395 9.370 9.370 2,368 -0.01(-0.08%)
Jun 25, 2014 9.370 9.378 9.370 9.378 659 -0.05(-0.54%)
Jun 24, 2014 9.443 9.443 9.380 9.429 8,088 -0.01(-0.15%)
Jun 23, 2014 9.370 9.443 9.370 9.443 1,204 +0.01(+0.10%)
Jun 20, 2014 9.370 9.443 9.370 9.434 15,358 +0.06(+0.67%)
Jun 19, 2014 9.443 9.443 9.370 9.370 8,825 -0.21(-2.18%)
Jun 18, 2014 9.414 9.579 9.414 9.579 5,748 +0.19(+2.07%)
Jun 17, 2014 9.419 9.436 9.385 9.385 3,577 +0.01(+0.10%)
Jun 16, 2014 9.370 9.414 9.370 9.375 4,430 +0.00(+0.05%)
Jun 12, 2014 9.370 9.370 9.370 9.370 43 -0.00(-0.01%)
Jun 10, 2014 9.419 9.371 9.371 9.371 133 -0.04(-0.47%)
Jun 05, 2014 9.415 9.415 9.415 9.415 0 +0.03(+0.37%)
Jun 04, 2014 9.453 9.463 9.317 9.380 9,484 -0.08(-0.87%)
Jun 03, 2014 9.370 9.463 9.370 9.463 8,751 +0.00(+0.04%)
May 30, 2014 9.458 9.458 9.458 9.458 0 +0.08(+0.89%)
May 29, 2014 9.366 9.458 9.366 9.375 5,890 +0.01(+0.10%)
May 28, 2014 9.370 9.370 9.334 9.366 3,919 -0.02(-0.25%)
May 27, 2014 9.268 9.389 9.268 9.389 2,714 +0.11(+1.15%)
May 23, 2014 9.370 9.283 9.283 9.283 8,032 -0.18(-1.90%)
May 21, 2014 9.463 9.463 9.463 9.463 335 -0.06(-0.61%)
May 20, 2014 9.448 9.521 9.443 9.521 5,124 +0.16(+1.74%)
May 19, 2014 9.366 9.375 9.358 9.358 4,094 +0.06(+0.59%)
May 15, 2014 9.303 9.303 9.303 9.303 282 -0.06(-0.62%)
May 14, 2014 9.361 9.361 9.361 9.361 595 -0.12(-1.28%)
May 12, 2014 9.414 9.482 9.482 9.482 4 +0.04(+0.41%)
May 09, 2014 9.448 9.468 9.443 9.443 2,154 -0.02(-0.26%)
May 08, 2014 9.351 9.468 9.351 9.468 1,828 -0.06(-0.61%)
May 07, 2014 9.404 9.526 9.361 9.526 11,834 +0.12(+1.24%)
May 06, 2014 9.438 9.458 9.375 9.409 6,844 +0.05(+0.57%)
May 05, 2014 9.535 9.535 9.356 9.356 5,822 +0.01(+0.16%)
May 02, 2014 9.553 9.555 9.283 9.341 21,053 -0.10(-1.03%)
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.