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

Rgc Resources Inc (NQ: RGCO )

20.64 -0.11 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 5.200 5.200 5.054 5.054 3,901 -0.02(-0.38%)
Oct 30, 2007 5.062 5.161 5.056 5.074 3,757 -0.02(-0.38%)
Oct 29, 2007 5.140 5.140 5.086 5.093 3,679 +0.01(+0.15%)
Oct 26, 2007 5.056 5.086 5.056 5.086 2,576 +0.01(+0.20%)
Oct 25, 2007 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
Oct 24, 2007 5.082 5.082 5.070 5.076 5,091 -0.05(-1.06%)
Oct 23, 2007 5.130 5.130 5.130 5.130 675 +0.00(+0.04%)
Oct 22, 2007 5.060 5.128 5.060 5.128 2,061 -0.10(-1.93%)
Oct 19, 2007 5.086 5.235 5.086 5.229 17,419 +0.09(+1.70%)
Oct 18, 2007 5.161 5.161 5.142 5.142 1,546 +0.03(+0.57%)
Oct 17, 2007 5.113 5.113 5.113 5.113 0 +0.00(+0.00%)
Oct 16, 2007 5.093 5.113 5.093 5.113 4,123 -0.06(-1.20%)
Oct 15, 2007 5.064 5.175 5.064 5.175 18,038 +0.11(+2.18%)
Oct 12, 2007 5.142 5.142 5.064 5.064 1,628 +0.00(+0.00%)
Oct 11, 2007 5.219 5.219 5.056 5.064 21,244 -0.13(-2.43%)
Oct 10, 2007 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 09, 2007 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 08, 2007 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 05, 2007 5.336 5.336 5.190 5.190 2,319 +0.00(+0.00%)
Oct 04, 2007 5.173 5.190 5.173 5.190 2,076 +0.14(+2.81%)
Oct 03, 2007 5.113 5.113 5.049 5.049 11,091 -0.06(-1.25%)
Oct 02, 2007 5.239 5.239 5.084 5.113 13,472 -0.12(-2.34%)
Oct 01, 2007 5.136 5.237 5.084 5.235 8,441 -0.00(-0.04%)
Sep 28, 2007 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Sep 27, 2007 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Sep 26, 2007 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Sep 25, 2007 5.237 5.237 5.237 5.237 1,932 +0.11(+2.16%)
Sep 24, 2007 5.126 5.126 5.126 5.126 3,092 +0.01(+0.23%)
Sep 21, 2007 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Sep 20, 2007 5.150 5.196 5.103 5.115 22,676 -0.03(-0.53%)
Sep 19, 2007 5.140 5.142 5.140 5.142 2,576 +0.03(+0.57%)
Sep 18, 2007 5.062 5.113 5.022 5.113 4,906 +0.07(+1.35%)
Sep 17, 2007 5.048 5.054 5.045 5.045 5,205 +0.00(+0.00%)
Sep 14, 2007 5.074 5.208 5.045 5.045 21,635 +0.00(+0.00%)
Sep 13, 2007 5.245 5.293 5.045 5.045 7,215 -0.13(-2.55%)
Sep 12, 2007 5.109 5.179 5.103 5.177 8,338 -0.09(-1.66%)
Sep 11, 2007 5.146 5.264 5.144 5.264 4,947 +0.06(+1.23%)
Sep 10, 2007 5.346 5.346 5.146 5.200 13,956 -0.17(-3.19%)
Sep 07, 2007 5.371 5.371 5.371 5.371 515 +0.04(+0.66%)
Sep 06, 2007 5.219 5.336 5.144 5.336 6,632 +0.05(+1.01%)
Sep 05, 2007 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Sep 04, 2007 5.223 5.282 5.219 5.282 3,715 +0.06(+1.22%)
Aug 31, 2007 5.218 5.218 5.218 5.218 0 +0.00(+0.00%)
Aug 30, 2007 5.086 5.235 5.051 5.218 7,385 +0.07(+1.45%)
Aug 29, 2007 5.198 5.223 5.144 5.144 3,607 -0.12(-2.25%)
Aug 28, 2007 5.247 5.262 5.245 5.262 1,546 +0.02(+0.30%)
Aug 27, 2007 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Aug 24, 2007 5.247 5.247 5.247 5.247 515 +0.00(+0.00%)
Aug 23, 2007 5.394 5.396 5.245 5.247 7,859 -0.12(-2.21%)
Aug 22, 2007 5.365 5.365 5.365 5.365 2,061 +0.16(+3.14%)
Aug 21, 2007 5.231 5.231 5.202 5.202 3,865 -0.37(-6.59%)
Aug 20, 2007 5.239 5.569 5.239 5.569 28,279 +0.37(+7.09%)
Aug 17, 2007 5.239 5.239 5.200 5.200 25,789 -0.10(-1.92%)
Aug 16, 2007 5.293 5.302 5.293 5.302 3,097 -0.05(-0.93%)
Aug 15, 2007 5.245 5.421 5.245 5.351 2,061 -0.00(-0.07%)
Aug 14, 2007 5.355 5.355 5.355 5.355 515 -0.07(-1.22%)
Aug 13, 2007 5.421 5.421 5.421 5.421 515 +0.07(+1.31%)
Aug 10, 2007 5.239 5.351 5.239 5.351 2,319 +0.02(+0.29%)
Aug 09, 2007 5.227 5.336 5.227 5.336 6,143 +0.10(+1.89%)
Aug 08, 2007 5.235 5.237 5.235 5.237 5,411 +0.01(+0.15%)
Aug 07, 2007 5.229 5.229 5.229 5.229 515 -0.00(-0.04%)
Aug 06, 2007 5.239 5.239 5.231 5.231 3,092 -0.04(-0.85%)
Aug 03, 2007 5.276 5.276 5.276 5.276 669 -0.00(-0.04%)
Aug 02, 2007 5.336 5.336 5.278 5.278 5,684 -0.14(-2.51%)
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.