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

Rgc Resources Inc (NQ: RGCO )

20.51 +0.29 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 5.064 5.064 5.064 5.064 2,911 +0.00(+0.00%)
Mar 30, 2005 5.093 5.093 5.064 5.064 2,576 -0.10(-1.99%)
Mar 29, 2005 5.227 5.237 5.124 5.167 7,215 -0.05(-0.89%)
Mar 28, 2005 5.199 5.223 5.199 5.214 4,638 +0.15(+2.95%)
Mar 24, 2005 5.064 5.064 5.064 5.064 0 +0.00(+0.00%)
Mar 23, 2005 5.064 5.064 5.064 5.064 515 +0.00(+0.00%)
Mar 22, 2005 5.064 5.064 5.064 5.064 1,030 -0.02(-0.38%)
Mar 21, 2005 5.084 5.084 5.084 5.084 2,061 -0.15(-2.82%)
Mar 18, 2005 5.045 5.231 5.045 5.231 6,792 +0.33(+6.77%)
Mar 17, 2005 5.336 5.336 4.841 4.899 2,783 -0.16(-3.26%)
Mar 16, 2005 5.064 5.064 5.064 5.064 3,607 -0.14(-2.72%)
Mar 15, 2005 5.192 5.252 5.190 5.206 7,730 +0.01(+0.26%)
Mar 14, 2005 5.336 5.336 5.192 5.192 3,092 +0.13(+2.53%)
Mar 11, 2005 5.047 5.064 5.047 5.064 1,030 -0.04(-0.82%)
Mar 10, 2005 5.106 5.106 5.106 5.106 778 -0.08(-1.62%)
Mar 09, 2005 5.190 5.190 5.152 5.190 2,705 +0.00(+0.00%)
Mar 08, 2005 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Mar 07, 2005 5.142 5.291 5.142 5.190 25,124 -0.29(-5.28%)
Mar 04, 2005 5.138 5.479 5.138 5.479 1,546 +0.34(+6.57%)
Mar 03, 2005 5.142 5.142 5.093 5.142 4,123 -0.06(-1.20%)
Mar 02, 2005 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Mar 01, 2005 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Feb 28, 2005 5.229 5.229 5.105 5.204 15,982 -0.06(-1.11%)
Feb 25, 2005 5.237 5.291 5.237 5.262 10,307 +0.02(+0.34%)
Feb 24, 2005 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
Feb 23, 2005 5.245 5.245 5.245 5.245 515 -0.11(-2.14%)
Feb 22, 2005 5.359 5.359 5.359 5.359 0 +0.00(+0.00%)
Feb 18, 2005 5.359 5.359 5.359 5.359 0 +0.00(+0.00%)
Feb 17, 2005 5.241 5.361 5.241 5.359 3,349 +0.02(+0.44%)
Feb 16, 2005 5.336 5.336 5.336 5.336 876 -0.03(-0.50%)
Feb 15, 2005 5.479 5.479 5.243 5.363 9,431 -0.12(-2.16%)
Feb 14, 2005 5.435 5.481 5.435 5.481 2,061 +0.00(+0.00%)
Feb 11, 2005 5.200 5.481 5.200 5.481 5,061 +0.28(+5.33%)
Feb 10, 2005 5.433 5.463 4.917 5.204 7,730 -0.24(-4.39%)
Feb 09, 2005 5.443 5.443 5.443 5.443 0 +0.00(+0.00%)
Feb 08, 2005 5.443 5.443 5.443 5.443 0 +0.00(+0.00%)
Feb 07, 2005 5.433 5.443 5.433 5.443 11,853 +0.08(+1.48%)
Feb 04, 2005 5.443 5.443 5.363 5.363 1,674 -0.07(-1.25%)
Feb 03, 2005 5.431 5.431 5.316 5.431 12,477 -0.00(-0.04%)
Feb 02, 2005 5.433 5.433 5.433 5.433 551 +0.19(+3.70%)
Feb 01, 2005 5.297 5.472 5.239 5.239 10,843 +0.10(+2.00%)
Jan 31, 2005 5.297 5.297 5.136 5.136 2,061 -0.13(-2.50%)
Jan 28, 2005 4.938 5.268 4.938 5.268 3,597 -0.03(-0.55%)
Jan 27, 2005 5.219 5.297 5.219 5.297 4,638 -0.01(-0.18%)
Jan 26, 2005 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jan 25, 2005 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jan 24, 2005 5.307 5.307 5.307 5.307 515 +0.11(+2.20%)
Jan 21, 2005 5.332 5.409 5.192 5.192 4,241 -0.22(-4.08%)
Jan 20, 2005 5.413 5.413 5.413 5.413 2,576 -0.02(-0.29%)
Jan 19, 2005 5.142 5.734 5.095 5.429 53,584 +0.33(+6.39%)
Jan 18, 2005 5.064 5.105 5.058 5.103 6,184 +0.08(+1.62%)
Jan 14, 2005 5.022 5.022 5.022 5.022 0 +0.00(+0.00%)
Jan 13, 2005 4.996 5.028 4.996 5.022 4,767 +0.07(+1.37%)
Jan 12, 2005 5.239 5.239 4.954 4.954 10,307 -0.34(-6.48%)
Jan 11, 2005 5.246 5.297 5.246 5.297 3,349 +0.08(+1.56%)
Jan 10, 2005 5.221 5.221 5.216 5.216 13,564 -0.02(-0.44%)
Jan 07, 2005 5.239 5.239 5.239 5.239 0 +0.00(+0.00%)
Jan 06, 2005 5.190 5.313 5.163 5.239 18,043 +0.00(+0.00%)
Jan 05, 2005 4.864 5.239 4.864 5.239 27,057 +0.33(+6.72%)
Jan 04, 2005 4.909 4.909 4.909 4.909 891 -0.01(-0.28%)
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.