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 (%)
Jan 29, 2010 5.943 5.944 5.943 5.944 1,149 +0.04(+0.61%)
Jan 28, 2010 5.840 5.928 5.840 5.908 8,246 -0.30(-4.81%)
Jan 27, 2010 5.933 6.207 5.731 6.207 19,713 +0.48(+8.40%)
Jan 26, 2010 5.763 5.821 5.726 5.726 6,200 -0.01(-0.10%)
Jan 25, 2010 5.798 5.798 5.732 5.732 4,308 -0.22(-3.62%)
Jan 22, 2010 5.792 5.947 5.792 5.947 5,153 -0.03(-0.45%)
Jan 20, 2010 5.974 5.974 5.974 5.974 0 +0.15(+2.63%)
Jan 15, 2010 5.765 5.821 5.821 5.821 27,830 +0.02(+0.30%)
Jan 14, 2010 5.782 5.803 5.708 5.803 3,916 -0.17(-2.86%)
Jan 13, 2010 5.848 5.974 5.821 5.974 3,236 +0.15(+2.63%)
Jan 12, 2010 5.821 5.867 5.821 5.821 4,674 -0.00(-0.07%)
Jan 11, 2010 6.009 6.023 5.821 5.825 13,667 -0.21(-3.50%)
Jan 08, 2010 5.918 6.036 5.840 6.036 12,513 +0.32(+5.67%)
Jan 07, 2010 5.908 6.025 5.704 5.712 15,775 +0.09(+1.52%)
Jan 05, 2010 5.627 5.627 5.627 5.627 0 -0.29(-4.98%)
Jan 04, 2010 5.829 5.932 5.677 5.922 11,261 +0.30(+5.31%)
Dec 31, 2009 5.782 5.623 5.623 5.623 16,492 -0.26(-4.42%)
Dec 30, 2009 5.844 5.889 5.821 5.883 4,509 +0.25(+4.43%)
Dec 29, 2009 5.634 5.634 5.634 5.634 515 -0.19(-3.22%)
Dec 28, 2009 5.827 5.827 5.627 5.821 4,617 -0.11(-1.80%)
Dec 24, 2009 5.928 5.928 5.928 5.928 5,153 +0.30(+5.42%)
Dec 18, 2009 5.623 5.623 5.623 5.623 0 -0.00(-0.07%)
Dec 17, 2009 5.510 5.627 5.510 5.627 3,607 -0.10(-1.69%)
Dec 16, 2009 5.512 5.899 5.512 5.724 2,463 +0.10(+1.72%)
Dec 15, 2009 5.627 5.627 5.542 5.627 8,838 -0.08(-1.33%)
Dec 11, 2009 5.703 5.703 5.703 5.703 0 +0.19(+3.38%)
Dec 10, 2009 5.578 5.578 5.516 5.516 3,607 -0.05(-0.94%)
Dec 09, 2009 5.510 5.569 5.510 5.569 2,293 -0.01(-0.17%)
Dec 08, 2009 5.510 5.578 5.510 5.578 4,251 +0.00(+0.03%)
Dec 07, 2009 5.573 5.576 5.573 5.576 3,581 +0.11(+1.99%)
Dec 03, 2009 5.468 5.468 5.468 5.468 0 -0.16(-2.79%)
Dec 02, 2009 5.357 5.625 5.357 5.625 6,184 +0.26(+4.81%)
Nov 30, 2009 5.293 5.367 5.367 5.367 13,399 +0.12(+2.26%)
Nov 25, 2009 5.561 5.249 5.249 5.249 74,215 -0.09(-1.64%)
Nov 24, 2009 5.377 5.377 5.336 5.336 1,551 -0.10(-1.79%)
Nov 23, 2009 5.435 5.483 5.256 5.433 5,205 +0.00(+0.00%)
Nov 20, 2009 5.433 5.433 5.433 5.433 1,334 +0.18(+3.38%)
Nov 19, 2009 5.309 5.433 5.252 5.255 12,369 +0.03(+0.54%)
Nov 17, 2009 5.227 5.227 5.227 5.227 0 -0.21(-3.79%)
Nov 16, 2009 5.299 5.433 5.208 5.433 13,142 +0.04(+0.68%)
Nov 13, 2009 5.268 5.468 5.268 5.396 4,123 +0.01(+0.22%)
Nov 12, 2009 5.434 5.434 5.384 5.384 8,756 -0.05(-0.89%)
Nov 11, 2009 5.361 5.433 5.361 5.433 1,546 -0.08(-1.41%)
Nov 09, 2009 5.510 5.510 5.510 5.510 0 +0.08(+1.43%)
Nov 04, 2009 5.433 5.433 5.433 5.433 0 -0.07(-1.30%)
Nov 03, 2009 5.505 5.505 5.505 5.505 515 +0.07(+1.32%)
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.