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 (%)
Aug 29, 2003 4.414 4.447 4.414 4.447 2,061 +0.01(+0.22%)
Aug 28, 2003 4.404 4.437 4.404 4.437 2,061 +0.03(+0.77%)
Aug 27, 2003 4.404 4.404 4.404 4.404 2,061 +0.00(+0.03%)
Aug 26, 2003 4.337 4.403 4.337 4.403 6,699 +0.03(+0.62%)
Aug 25, 2003 4.385 4.404 4.375 4.375 3,092 -0.05(-1.10%)
Aug 22, 2003 4.424 4.430 4.416 4.424 10,307 +0.00(+0.00%)
Aug 21, 2003 4.443 4.443 4.424 4.424 7,730 -0.05(-1.13%)
Aug 20, 2003 4.474 4.474 4.474 4.474 515 +0.05(+1.10%)
Aug 19, 2003 4.408 4.426 4.408 4.426 1,546 +0.01(+0.26%)
Aug 18, 2003 4.428 4.428 4.414 4.414 10,307 -0.01(-0.22%)
Aug 15, 2003 4.453 4.453 4.424 4.424 3,092 -0.04(-0.87%)
Aug 14, 2003 4.445 4.463 4.445 4.463 12,884 -0.05(-1.03%)
Aug 13, 2003 4.472 4.509 4.437 4.509 6,699 -0.02(-0.39%)
Aug 12, 2003 4.467 4.527 4.467 4.527 1,546 +0.02(+0.52%)
Aug 11, 2003 4.467 4.503 4.467 4.503 5,153 -0.04(-0.98%)
Aug 08, 2003 4.476 4.548 4.476 4.548 1,030 -0.00(-0.04%)
Aug 07, 2003 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Aug 06, 2003 4.556 4.556 4.467 4.550 5,669 -0.01(-0.13%)
Aug 05, 2003 4.486 4.558 4.467 4.556 13,399 +0.07(+1.64%)
Aug 04, 2003 4.482 4.482 4.482 4.482 5,153 +0.00(+0.00%)
Aug 01, 2003 4.482 4.482 4.482 4.482 0 -0.07(-1.62%)
Jul 31, 2003 4.482 4.556 4.482 4.556 12,369 +0.07(+1.64%)
Jul 30, 2003 4.482 4.482 4.482 4.482 0 +0.00(+0.00%)
Jul 29, 2003 4.482 4.482 4.482 4.482 1,030 -0.01(-0.17%)
Jul 28, 2003 4.496 4.496 4.490 4.490 1,546 -0.07(-1.44%)
Jul 25, 2003 4.556 4.556 4.556 4.556 1,030 -0.00(-0.00%)
Jul 24, 2003 4.556 4.604 4.556 4.556 11,338 +0.07(+1.57%)
Jul 23, 2003 4.478 4.485 4.478 4.485 1,546 -0.05(-1.21%)
Jul 22, 2003 4.478 4.540 4.478 4.540 2,576 -0.00(-0.04%)
Jul 21, 2003 4.556 4.556 4.469 4.542 13,399 +0.06(+1.34%)
Jul 18, 2003 4.558 4.558 4.482 4.482 2,576 -0.02(-0.44%)
Jul 17, 2003 4.502 4.502 4.502 4.502 1,030 -0.06(-1.27%)
Jul 16, 2003 4.552 4.560 4.502 4.560 3,607 +0.00(+0.04%)
Jul 15, 2003 4.558 4.558 4.558 4.558 3,607 +0.06(+1.25%)
Jul 14, 2003 4.502 4.502 4.502 4.502 2,576 -0.06(-1.28%)
Jul 11, 2003 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jul 10, 2003 4.560 4.560 4.560 4.560 2,576 -0.03(-0.76%)
Jul 09, 2003 4.616 4.616 4.595 4.595 6,184 -0.02(-0.46%)
Jul 08, 2003 4.589 4.616 4.463 4.616 13,399 +0.00(+0.00%)
Jul 07, 2003 4.416 4.616 4.416 4.616 9,792 +0.01(+0.21%)
Jul 03, 2003 4.467 4.606 4.463 4.606 14,946 +0.00(+0.00%)
Jul 02, 2003 4.463 4.606 4.606 4.606 2,061 +0.01(+0.21%)
Jul 01, 2003 4.525 4.597 4.525 4.597 3,092 +0.07(+1.50%)
Jun 30, 2003 4.490 4.529 4.490 4.529 3,092 +0.07(+1.48%)
Jun 27, 2003 4.463 4.463 4.455 4.463 8,761 +0.00(+0.00%)
Jun 26, 2003 4.540 4.540 4.290 4.463 188,630 -0.10(-2.13%)
Jun 25, 2003 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jun 24, 2003 4.635 4.635 4.560 4.560 3,092 +0.00(+0.00%)
Jun 23, 2003 4.608 4.614 4.560 4.560 6,184 -0.05(-1.01%)
Jun 20, 2003 4.606 4.606 4.606 4.606 0 +0.00(+0.00%)
Jun 19, 2003 4.606 4.606 4.606 4.606 2,576 +0.00(+0.00%)
Jun 18, 2003 4.657 4.690 4.562 4.606 15,976 -0.05(-1.12%)
Jun 17, 2003 4.659 4.659 4.659 4.659 8,761 -0.07(-1.56%)
Jun 16, 2003 4.730 4.732 4.705 4.732 5,669 +0.03(+0.53%)
Jun 13, 2003 4.804 4.804 4.707 4.707 15,976 -0.17(-3.42%)
Jun 12, 2003 4.872 4.899 4.727 4.874 91,738 +0.02(+0.40%)
Jun 11, 2003 4.494 4.855 4.494 4.855 123,691 +0.30(+6.56%)
Jun 10, 2003 4.534 4.558 4.509 4.556 32,469 +0.03(+0.56%)
Jun 09, 2003 4.521 4.597 4.521 4.531 26,284 +0.01(+0.21%)
Jun 06, 2003 4.505 4.558 4.505 4.521 25,769 +0.01(+0.13%)
Jun 05, 2003 4.509 4.515 4.502 4.515 34,015 +0.01(+0.30%)
Jun 04, 2003 4.502 4.509 4.502 4.502 24,738 +0.00(+0.04%)
Jun 03, 2003 4.472 4.500 4.472 4.500 37,622 +0.04(+0.83%)
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.