Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

20.82 +0.05 (+0.26%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 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 (%)
Sep 30, 2011 7.848 7.848 7.662 7.662 1,272 -0.14(-1.85%)
Sep 28, 2011 7.840 7.807 7.807 7.807 1,451 +0.01(+0.16%)
Sep 27, 2011 7.646 7.848 7.646 7.794 3,145 +0.15(+1.95%)
Sep 23, 2011 7.707 7.646 7.646 7.646 5,565 -0.02(-0.22%)
Sep 22, 2011 7.650 7.848 7.650 7.662 6,177 -0.09(-1.12%)
Sep 21, 2011 7.831 7.836 7.749 7.749 2,419 -0.08(-1.06%)
Sep 20, 2011 7.831 7.831 7.831 7.831 241 -0.02(-0.26%)
Sep 19, 2011 7.873 7.873 7.650 7.852 2,903 -0.07(-0.84%)
Sep 16, 2011 7.852 7.918 7.852 7.918 2,712 +0.15(+1.97%)
Sep 14, 2011 7.765 7.765 7.765 7.765 0 -0.03(-0.37%)
Sep 13, 2011 7.476 7.902 7.476 7.794 13,281 +0.32(+4.31%)
Sep 12, 2011 7.484 7.646 7.447 7.472 13,802 -0.12(-1.58%)
Sep 09, 2011 7.707 7.765 7.584 7.592 3,498 -0.03(-0.43%)
Sep 08, 2011 7.893 7.893 7.596 7.625 6,654 -0.09(-1.13%)
Sep 07, 2011 7.951 7.951 7.612 7.712 8,127 +0.07(+0.86%)
Sep 06, 2011 7.951 7.951 7.646 7.646 21,080 -0.26(-3.28%)
Sep 02, 2011 7.650 8.059 7.650 7.905 5,221 +0.43(+5.71%)
Sep 01, 2011 7.431 7.478 7.036 7.478 31,940 +0.24(+3.37%)
Aug 30, 2011 7.437 7.234 7.234 7.234 19,357 -0.12(-1.66%)
Aug 29, 2011 7.377 7.460 7.232 7.356 15,205 -0.02(-0.28%)
Aug 26, 2011 7.086 7.379 6.838 7.377 17,712 +0.32(+4.58%)
Aug 25, 2011 7.117 7.129 7.054 7.054 3,871 -0.06(-0.91%)
Aug 24, 2011 6.978 7.429 6.933 7.119 5,342 +0.19(+2.74%)
Aug 23, 2011 6.928 6.928 6.928 6.928 967 -0.20(-2.81%)
Aug 19, 2011 7.228 7.129 7.129 7.129 7,743 -0.10(-1.43%)
Aug 18, 2011 7.123 7.232 6.831 7.232 5,323 -0.09(-1.27%)
Aug 17, 2011 7.232 7.325 7.232 7.325 2,903 +0.00(+0.03%)
Aug 16, 2011 7.323 7.323 7.323 7.323 967 -0.01(-0.11%)
Aug 15, 2011 7.026 7.648 6.980 7.331 39,901 +0.34(+4.82%)
Aug 12, 2011 7.024 7.024 6.915 6.994 9,974 +0.15(+2.21%)
Aug 11, 2011 6.767 6.897 6.767 6.843 8,328 +0.08(+1.11%)
Aug 10, 2011 6.774 6.774 6.767 6.767 2,105 -0.01(-0.09%)
Aug 09, 2011 6.766 6.916 6.622 6.774 19,841 -0.12(-1.71%)
Aug 08, 2011 6.612 6.891 6.612 6.891 20,528 +0.02(+0.24%)
Aug 05, 2011 6.881 6.881 6.612 6.875 3,702 -0.05(-0.66%)
Aug 04, 2011 6.920 6.920 6.742 6.920 13,352 +0.15(+2.17%)
Aug 03, 2011 6.755 6.819 6.755 6.774 1,451 +0.11(+1.66%)
Aug 02, 2011 6.813 6.868 6.663 6.663 2,550 -0.08(-1.21%)
Aug 01, 2011 6.751 6.902 6.722 6.745 16,928 +0.09(+1.37%)
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%)
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.