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

Rgc Resources Inc (NQ: RGCO )

21.00 +0.35 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2007 5.875 6.079 5.869 6.079 2,061 +0.15(+2.55%)
Dec 28, 2007 5.928 5.928 5.928 5.928 515 +0.08(+1.33%)
Dec 27, 2007 5.831 5.850 5.831 5.850 2,061 -0.05(-0.82%)
Dec 26, 2007 5.811 6.015 5.807 5.899 6,710 +0.10(+1.67%)
Dec 24, 2007 5.802 5.803 5.802 5.802 1,546 -0.06(-0.99%)
Dec 21, 2007 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Dec 20, 2007 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Dec 19, 2007 5.902 5.916 5.860 5.860 7,148 -0.06(-0.95%)
Dec 18, 2007 5.747 5.916 5.747 5.916 2,576 -0.20(-3.21%)
Dec 17, 2007 6.112 6.112 6.112 6.112 515 +0.48(+8.55%)
Dec 14, 2007 5.631 5.631 5.631 5.631 0 +0.00(+0.00%)
Dec 13, 2007 5.629 5.631 5.629 5.631 1,030 -0.08(-1.46%)
Dec 12, 2007 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Dec 11, 2007 6.046 6.174 5.714 5.714 2,587 -0.30(-4.94%)
Dec 10, 2007 6.015 6.015 5.714 6.011 17,523 +0.04(+0.65%)
Dec 07, 2007 5.749 5.972 5.528 5.972 8,318 +0.15(+2.60%)
Dec 06, 2007 5.821 5.821 5.821 5.821 1,030 -0.01(-0.20%)
Dec 05, 2007 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Dec 04, 2007 5.821 5.833 5.821 5.833 11,338 -0.15(-2.56%)
Dec 03, 2007 5.957 5.986 5.957 5.986 2,061 +0.15(+2.49%)
Nov 30, 2007 5.932 6.025 5.819 5.840 10,823 -0.14(-2.40%)
Nov 29, 2007 6.294 6.294 5.984 5.984 3,607 -0.04(-0.68%)
Nov 28, 2007 6.025 6.025 6.025 6.025 1,824 +0.01(+0.10%)
Nov 27, 2007 6.207 6.207 5.763 6.019 8,137 +0.22(+3.75%)
Nov 26, 2007 6.209 6.209 5.637 5.802 10,307 -0.55(-8.70%)
Nov 23, 2007 6.354 6.354 6.354 6.354 2,061 +0.28(+4.67%)
Nov 21, 2007 6.025 6.153 5.968 6.071 6,184 +0.20(+3.44%)
Nov 20, 2007 5.900 6.164 5.530 5.869 16,806 -0.30(-4.93%)
Nov 19, 2007 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Nov 16, 2007 5.900 6.190 5.900 6.174 14,502 -0.13(-2.09%)
Nov 15, 2007 6.209 6.471 5.984 6.306 91,861 +0.05(+0.74%)
Nov 14, 2007 5.918 6.292 5.821 6.259 73,395 +0.32(+5.42%)
Nov 13, 2007 5.879 5.966 5.877 5.937 73,519 +0.04(+0.66%)
Nov 12, 2007 5.741 5.899 5.549 5.899 19,002 +0.16(+2.74%)
Nov 09, 2007 5.477 5.761 5.477 5.741 21,805 +0.24(+4.45%)
Nov 08, 2007 5.225 5.497 5.144 5.497 25,011 +0.34(+6.62%)
Nov 07, 2007 5.142 5.155 5.089 5.155 3,607 +0.01(+0.26%)
Nov 06, 2007 5.111 5.142 5.111 5.142 11,436 -0.04(-0.75%)
Nov 05, 2007 5.181 5.181 5.181 5.181 0 +0.00(+0.00%)
Nov 02, 2007 5.113 5.181 5.093 5.181 5,926 +0.00(+0.00%)
Nov 01, 2007 5.181 5.181 5.181 5.181 1,283 +0.13(+2.50%)
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%)
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.