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 UNCHANGED
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, 2002 3.471 3.471 3.445 3.471 1,546 -0.00(-0.06%)
Oct 30, 2002 3.473 3.473 3.473 3.473 515 +0.03(+0.84%)
Oct 29, 2002 3.444 3.444 3.444 3.444 4,123 -0.07(-1.93%)
Oct 28, 2002 3.498 3.512 3.498 3.512 6,699 +0.06(+1.69%)
Oct 25, 2002 3.483 3.483 3.454 3.454 5,669 -0.04(-1.11%)
Oct 24, 2002 3.492 3.493 3.492 3.493 2,576 -0.02(-0.55%)
Oct 23, 2002 3.512 3.512 3.512 3.512 515 +0.00(+0.01%)
Oct 22, 2002 3.512 3.512 3.512 3.512 1,546 -0.00(-0.01%)
Oct 21, 2002 3.512 3.512 3.512 3.512 4,123 +0.06(+1.86%)
Oct 18, 2002 3.448 3.448 3.448 3.448 515 -0.06(-1.82%)
Oct 17, 2002 3.489 3.512 3.444 3.512 9,276 +0.01(+0.22%)
Oct 16, 2002 3.483 3.512 3.475 3.504 24,223 -0.01(-0.39%)
Oct 15, 2002 3.512 3.518 3.482 3.518 69,576 +0.01(+0.17%)
Oct 14, 2002 3.491 3.512 3.475 3.512 63,484 +0.00(+0.11%)
Oct 11, 2002 3.508 3.508 3.508 3.508 0 +0.00(+0.00%)
Oct 10, 2002 3.493 3.508 3.493 3.508 2,061 +0.02(+0.44%)
Oct 09, 2002 3.491 3.493 3.491 3.493 5,153 -0.01(-0.38%)
Oct 08, 2002 3.506 3.508 3.444 3.506 8,761 +0.02(+0.67%)
Oct 07, 2002 3.507 3.507 3.444 3.483 29,892 -0.03(-0.88%)
Oct 04, 2002 3.514 3.514 3.514 3.514 3,092 +0.03(+0.95%)
Oct 03, 2002 3.485 3.485 3.458 3.481 9,792 +0.03(+1.01%)
Oct 02, 2002 3.473 3.473 3.446 3.446 4,123 -0.04(-1.28%)
Oct 01, 2002 3.448 3.491 3.444 3.491 18,553 -0.02(-0.44%)
Sep 30, 2002 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
Sep 27, 2002 3.506 3.506 3.506 3.506 0 +0.00(+0.00%)
Sep 26, 2002 3.504 3.506 3.463 3.506 3,092 +0.03(+0.94%)
Sep 25, 2002 3.502 3.502 3.473 3.473 4,123 -0.03(-0.89%)
Sep 24, 2002 3.504 3.504 3.504 3.504 12,884 -0.01(-0.17%)
Sep 23, 2002 3.510 3.510 3.510 3.510 8,246 +0.00(+0.06%)
Sep 20, 2002 3.508 3.508 3.508 3.508 4,123 -0.00(-0.11%)
Sep 19, 2002 3.512 3.512 3.512 3.512 1,030 +0.01(+0.22%)
Sep 18, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Sep 17, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Sep 16, 2002 3.541 3.568 3.504 3.504 32,984 -0.07(-1.85%)
Sep 13, 2002 3.541 3.570 3.541 3.570 1,546 +0.06(+1.60%)
Sep 12, 2002 3.514 3.514 3.514 3.514 1,030 -0.09(-2.42%)
Sep 11, 2002 3.493 3.601 3.493 3.601 6,184 +0.11(+3.12%)
Sep 10, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Sep 09, 2002 3.493 3.493 3.483 3.492 8,246 +0.02(+0.50%)
Sep 06, 2002 3.493 3.502 3.473 3.475 13,915 -0.04(-1.05%)
Sep 05, 2002 3.512 3.512 3.512 3.512 0 +0.00(+0.00%)
Sep 04, 2002 3.512 3.512 3.512 3.512 515 +0.06(+1.86%)
Sep 03, 2002 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Aug 30, 2002 3.512 3.541 3.448 3.448 13,915 -0.06(-1.82%)
Aug 29, 2002 3.512 3.512 3.512 3.512 515 +0.02(+0.55%)
Aug 28, 2002 3.512 3.512 3.493 3.493 36,818 +0.00(+0.00%)
Aug 27, 2002 3.494 3.494 3.493 3.493 1,546 -0.02(-0.55%)
Aug 26, 2002 3.512 3.512 3.510 3.512 6,184 +0.00(+0.06%)
Aug 23, 2002 3.510 3.510 3.510 3.510 515 -0.00(-0.06%)
Aug 22, 2002 3.522 3.560 3.483 3.512 8,246 +0.03(+1.00%)
Aug 21, 2002 3.512 3.590 3.477 3.477 9,276 -0.03(-0.78%)
Aug 20, 2002 3.531 3.531 3.504 3.504 22,676 -0.16(-4.44%)
Aug 16, 2002 3.667 3.667 3.628 3.667 3,607 +0.00(+0.00%)
Aug 15, 2002 3.629 3.667 3.629 3.667 1,546 -0.02(-0.53%)
Aug 14, 2002 3.611 3.687 3.493 3.687 8,246 +0.07(+2.05%)
Aug 13, 2002 3.638 3.657 3.613 3.613 14,430 +0.00(+0.05%)
Aug 12, 2002 3.850 3.850 3.562 3.611 40,715 -0.27(-7.00%)
Aug 07, 2002 3.883 3.883 3.883 3.883 257,691 +0.00(+0.05%)
Aug 06, 2002 3.826 3.881 3.803 3.881 9,792 +0.07(+1.78%)
Aug 05, 2002 3.784 3.813 3.739 3.813 11,338 -0.07(-1.80%)
Aug 02, 2002 3.815 3.883 3.815 3.883 12,369 +0.06(+1.47%)
Aug 01, 2002 3.795 3.826 3.795 3.826 15,461 +0.03(+0.87%)
Jul 31, 2002 3.531 3.793 3.531 3.793 13,399 +0.26(+7.48%)
Jul 30, 2002 3.504 3.529 3.504 3.529 17,007 +0.03(+0.72%)
Jul 29, 2002 3.493 3.560 3.493 3.504 29,376 +0.02(+0.55%)
Jul 26, 2002 3.485 3.485 3.485 3.485 1,030 -0.01(-0.16%)
Jul 25, 2002 3.465 3.491 3.409 3.491 618,459 +0.02(+0.67%)
Jul 24, 2002 3.407 3.502 3.407 3.467 10,823 -0.01(-0.28%)
Jul 23, 2002 3.413 3.477 3.407 3.477 154,614 -0.00(-0.11%)
Jul 22, 2002 3.407 3.481 3.341 3.481 8,246 -0.00(-0.06%)
Jul 19, 2002 3.363 3.483 3.363 3.483 10,823 -0.01(-0.28%)
Jul 17, 2002 3.504 3.512 3.493 3.493 13,399 +0.08(+2.27%)
Jul 12, 2002 3.504 3.518 3.415 3.415 21,646 -0.09(-2.49%)
Jul 11, 2002 3.494 3.523 3.494 3.502 9,276 -0.01(-0.33%)
Jul 10, 2002 3.502 3.514 3.502 3.514 2,576 +0.01(+0.32%)
Jul 09, 2002 3.492 3.502 3.492 3.502 4,638 +0.01(+0.29%)
Jul 08, 2002 3.444 3.492 3.444 3.492 15,976 +0.05(+1.41%)
Jul 05, 2002 3.504 3.518 3.436 3.444 29,376 -0.04(-1.11%)
Jul 04, 2002 3.518 3.518 3.483 3.483 9,792 +0.00(+0.00%)
Jul 03, 2002 3.518 3.518 3.483 3.483 9,792 -0.02(-0.55%)
Jul 02, 2002 3.502 3.522 3.502 3.502 8,246 -0.01(-0.33%)
Jul 01, 2002 3.531 3.539 3.493 3.514 70,607 -0.02(-0.44%)
Jun 28, 2002 3.483 3.531 3.473 3.529 78,338 -0.03(-0.71%)
Jun 27, 2002 3.590 3.590 3.555 3.555 3,092 +0.05(+1.44%)
Jun 26, 2002 3.493 3.584 3.396 3.504 9,792 -0.03(-0.77%)
Jun 25, 2002 3.611 3.611 3.531 3.531 25,253 -0.07(-1.89%)
Jun 21, 2002 3.624 3.625 3.599 3.599 4,123 -0.03(-0.70%)
Jun 20, 2002 3.657 3.657 3.624 3.624 3,607 -0.06(-1.68%)
Jun 19, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Jun 18, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Jun 17, 2002 3.648 3.706 3.593 3.687 29,376 +0.03(+0.80%)
Jun 14, 2002 3.692 3.692 3.590 3.657 17,523 -0.05(-1.36%)
Jun 12, 2002 3.716 3.716 3.708 3.708 23,707 -0.03(-0.93%)
Jun 11, 2002 3.716 3.743 3.716 3.743 3,092 +0.01(+0.20%)
Jun 10, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Jun 07, 2002 3.735 3.735 3.735 3.735 5,153 -0.01(-0.26%)
Jun 06, 2002 3.745 3.745 3.745 3.745 2,576 -0.01(-0.26%)
Jun 05, 2002 3.786 3.786 3.716 3.754 20,615 -0.13(-3.25%)
May 31, 2002 3.852 3.949 3.852 3.881 25,253 +0.16(+4.44%)
May 28, 2002 3.764 3.774 3.696 3.716 15,461 -0.05(-1.42%)
May 27, 2002 3.877 3.877 3.677 3.769 23,192 +0.00(+0.00%)
May 24, 2002 3.877 3.877 3.677 3.769 23,192 -0.03(-0.84%)
May 23, 2002 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
May 22, 2002 3.737 3.801 3.687 3.801 72,153 -0.16(-3.97%)
May 21, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
May 20, 2002 3.958 3.958 3.958 3.958 1,030 +0.00(+0.00%)
May 17, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
May 16, 2002 3.976 3.976 3.958 3.958 6,699 -0.07(-1.69%)
May 15, 2002 3.784 4.026 3.784 4.026 2,061 +0.29(+7.74%)
May 14, 2002 3.764 3.764 3.737 3.737 13,915 -0.19(-4.89%)
May 13, 2002 3.976 3.976 3.696 3.929 14,946 +0.00(+0.05%)
May 10, 2002 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
May 09, 2002 3.878 3.927 3.861 3.927 7,730 +0.05(+1.35%)
May 08, 2002 3.869 3.875 3.869 3.875 40,199 +0.00(+0.10%)
May 07, 2002 3.871 3.871 3.687 3.871 18,553 -0.01(-0.25%)
May 06, 2002 3.851 3.890 3.832 3.881 25,769 +0.03(+0.76%)
May 03, 2002 3.842 3.852 3.696 3.852 16,492 +0.01(+0.25%)
May 02, 2002 3.725 3.842 3.725 3.842 4,638 +0.04(+1.02%)
May 01, 2002 3.803 3.803 3.803 3.803 515 +0.02(+0.56%)
Apr 30, 2002 3.764 3.784 3.716 3.782 8,761 +0.02(+0.52%)
Apr 29, 2002 3.762 3.762 3.762 3.762 1,030 +0.03(+0.73%)
Apr 26, 2002 3.822 3.822 3.735 3.735 25,769 -0.07(-1.89%)
Apr 25, 2002 3.800 3.807 3.800 3.807 7,215 +0.03(+0.67%)
Apr 24, 2002 3.782 3.782 3.782 3.782 2,061 +0.03(+0.72%)
Apr 23, 2002 3.739 3.834 3.739 3.754 3,092 +0.02(+0.42%)
Apr 22, 2002 3.766 3.834 3.739 3.739 2,576 -0.10(-2.48%)
Apr 19, 2002 3.826 3.834 3.826 3.834 3,607 +0.01(+0.15%)
Apr 18, 2002 3.828 3.828 3.828 3.828 5,669 +0.04(+1.13%)
Apr 17, 2002 3.813 3.813 3.782 3.786 10,307 +0.01(+0.31%)
Apr 16, 2002 3.716 3.774 3.716 3.774 5,669 -0.04(-1.12%)
Apr 15, 2002 3.817 3.817 3.817 3.817 1,030 -0.02(-0.46%)
Apr 12, 2002 3.830 3.834 3.815 3.834 21,130 +0.00(+0.00%)
Apr 11, 2002 3.813 3.834 3.813 3.834 19,069 +0.00(+0.05%)
Apr 10, 2002 3.774 3.832 3.774 3.832 15,461 -0.00(-0.05%)
Apr 09, 2002 3.823 3.834 3.823 3.834 11,853 +0.00(+0.05%)
Apr 08, 2002 3.832 3.842 3.813 3.832 34,015 +0.00(+0.00%)
Apr 05, 2002 3.832 3.832 3.832 3.832 10,307 +0.00(+0.00%)
Apr 04, 2002 3.813 3.832 3.813 3.832 5,669 +0.00(+0.00%)
Apr 03, 2002 3.789 3.842 3.789 3.832 6,184 -0.00(-0.00%)
Apr 02, 2002 3.832 3.842 3.830 3.832 36,592 +0.00(+0.00%)
Apr 01, 2002 3.787 3.838 3.754 3.832 30,922 +0.10(+2.60%)
Mar 29, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 28, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 27, 2002 3.737 3.737 3.735 3.735 4,123 -0.02(-0.52%)
Mar 26, 2002 3.753 3.754 3.753 3.754 6,699 +0.00(+0.05%)
Mar 25, 2002 3.753 3.753 3.753 3.753 1,030 +0.00(+0.00%)
Mar 22, 2002 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Mar 21, 2002 3.721 3.753 3.721 3.753 1,546 +0.02(+0.47%)
Mar 20, 2002 3.735 3.735 3.735 3.735 5,153 +0.02(+0.52%)
Mar 19, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Mar 18, 2002 3.716 3.716 3.714 3.716 5,669 -0.02(-0.42%)
Mar 15, 2002 3.731 3.731 3.731 3.731 1,030 -0.00(-0.10%)
Mar 14, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 13, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 12, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
Mar 11, 2002 3.735 3.735 3.735 3.735 4,638 -0.03(-0.72%)
Mar 08, 2002 3.762 3.762 3.762 3.762 515 +0.00(+0.00%)
Mar 07, 2002 3.762 3.762 3.762 3.762 1,030 +0.00(+0.00%)
Mar 06, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Mar 05, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Mar 04, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Mar 01, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Feb 28, 2002 3.718 3.762 3.687 3.762 3,607 -0.06(-1.57%)
Feb 27, 2002 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Feb 26, 2002 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Feb 25, 2002 3.784 3.822 3.716 3.822 5,153 +0.06(+1.65%)
Feb 22, 2002 3.784 3.784 3.760 3.760 5,669 +0.05(+1.41%)
Feb 21, 2002 3.708 3.708 3.708 3.708 515 -0.12(-3.24%)
Feb 20, 2002 3.786 3.832 3.786 3.832 6,184 +0.05(+1.23%)
Feb 19, 2002 3.772 3.811 3.772 3.786 8,246 +0.01(+0.36%)
Feb 18, 2002 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Feb 15, 2002 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Feb 14, 2002 3.737 3.772 3.737 3.772 3,607 +0.05(+1.25%)
Feb 13, 2002 3.687 3.725 3.687 3.725 8,761 -0.04(-1.18%)
Feb 12, 2002 3.770 3.770 3.770 3.770 0 +0.00(+0.00%)
Feb 11, 2002 3.770 3.770 3.692 3.770 2,061 +0.00(+0.00%)
Feb 08, 2002 3.772 3.772 3.770 3.770 1,546 +0.07(+1.99%)
Feb 07, 2002 3.694 3.696 3.694 3.696 5,153 +0.01(+0.26%)
Feb 06, 2002 3.687 3.687 3.687 3.687 0 +0.00(+0.00%)
Feb 05, 2002 3.667 3.687 3.648 3.687 17,523 +0.00(+0.00%)
Feb 04, 2002 3.687 3.762 3.687 3.687 17,007 -0.12(-3.16%)
Feb 01, 2002 3.807 3.807 3.807 3.807 515 +0.00(+0.10%)
Jan 31, 2002 3.784 3.807 3.706 3.803 7,215 +0.05(+1.29%)
Jan 30, 2002 3.737 3.900 3.663 3.754 12,884 -0.12(-3.20%)
Jan 29, 2002 3.692 3.881 3.692 3.879 10,823 +0.03(+0.71%)
Jan 28, 2002 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Jan 25, 2002 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Jan 24, 2002 3.787 3.852 3.787 3.852 4,123 +0.07(+1.79%)
Jan 23, 2002 3.784 3.784 3.784 3.784 1,546 +0.00(+0.05%)
Jan 22, 2002 3.720 3.782 3.692 3.782 10,823 +0.06(+1.72%)
Jan 21, 2002 3.718 3.718 3.718 3.718 1,546 +0.00(+0.00%)
Jan 18, 2002 3.718 3.718 3.718 3.718 1,546 +0.00(+0.00%)
Jan 17, 2002 3.718 3.718 3.718 3.718 4,123 -0.07(-1.74%)
Jan 16, 2002 3.784 3.784 3.784 3.784 1,030 -0.05(-1.27%)
Jan 15, 2002 3.832 3.832 3.832 3.832 0 +0.00(+0.00%)
Jan 14, 2002 3.694 3.852 3.694 3.832 11,338 +0.01(+0.30%)
Jan 11, 2002 3.819 3.820 3.706 3.820 6,184 +0.00(+0.00%)
Jan 10, 2002 3.820 3.820 3.820 3.820 1,030 -0.06(-1.60%)
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.