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

Rgc Resources Inc (NQ: RGCO )

20.77 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2012 7.739 7.739 7.739 7.739 307 +0.00(+0.06%)
Aug 30, 2012 7.882 7.882 7.734 7.734 1,280 +0.00(+0.00%)
Aug 29, 2012 7.734 7.734 7.734 7.734 698 +0.00(+0.00%)
Aug 27, 2012 7.751 7.769 7.734 7.734 3,393 -0.13(-1.64%)
Aug 24, 2012 7.842 7.863 7.734 7.863 2,450 +0.10(+1.33%)
Aug 23, 2012 7.734 7.760 7.734 7.760 1,861 -0.12(-1.47%)
Aug 22, 2012 7.876 7.876 7.873 7.876 4,519 +0.14(+1.78%)
Aug 21, 2012 7.627 7.739 7.627 7.739 2,795 +0.22(+2.91%)
Aug 20, 2012 7.665 7.671 7.519 7.519 1,952 -0.14(-1.82%)
Aug 17, 2012 7.721 7.734 7.659 7.659 970 -0.05(-0.59%)
Aug 16, 2012 7.627 7.721 7.618 7.704 2,560 +0.08(+1.07%)
Aug 15, 2012 7.627 7.627 7.623 7.623 2,918 +0.03(+0.45%)
Aug 14, 2012 7.621 7.622 7.588 7.588 2,455 -0.05(-0.62%)
Aug 13, 2012 7.627 7.661 7.515 7.635 8,629 +0.07(+0.97%)
Aug 10, 2012 7.653 7.730 7.524 7.562 5,678 -0.09(-1.18%)
Aug 09, 2012 7.653 7.653 7.653 7.653 2,513 -0.02(-0.22%)
Aug 08, 2012 7.782 7.831 7.670 7.670 10,333 -0.15(-1.92%)
Aug 07, 2012 7.804 7.863 7.777 7.820 4,622 -0.02(-0.27%)
Aug 06, 2012 7.833 7.842 7.833 7.842 621 -0.00(-0.04%)
Aug 03, 2012 7.845 7.845 7.845 7.845 930 +0.09(+1.21%)
Aug 02, 2012 7.734 7.859 7.648 7.751 6,316 -0.12(-1.47%)
Aug 01, 2012 7.734 7.874 7.734 7.867 12,665 +0.13(+1.72%)
Jul 27, 2012 7.592 7.734 7.734 7.734 1,861 -0.02(-0.28%)
Jul 26, 2012 7.885 7.885 7.756 7.756 3,202 -0.12(-1.53%)
Jul 25, 2012 7.562 7.880 7.562 7.876 8,997 +0.12(+1.61%)
Jul 24, 2012 7.734 7.783 7.708 7.751 6,879 +0.02(+0.22%)
Jul 23, 2012 7.734 7.751 7.734 7.734 3,104 -0.01(-0.11%)
Jul 20, 2012 7.734 7.745 7.734 7.743 3,258 +0.01(+0.11%)
Jul 19, 2012 7.734 7.734 7.734 7.734 3,137 -0.00(-0.00%)
Jul 18, 2012 7.704 7.739 7.683 7.734 5,585 -0.00(-0.05%)
Jul 17, 2012 7.816 7.816 7.631 7.738 1,293 -0.12(-1.49%)
Jul 16, 2012 7.648 7.855 7.648 7.855 2,103 +0.24(+3.11%)
Jul 12, 2012 7.571 7.618 7.618 7.618 2,792 -0.01(-0.08%)
Jul 10, 2012 7.625 7.625 7.625 7.625 0 -0.16(-2.02%)
Jul 09, 2012 7.782 7.782 7.782 7.782 235 +0.12(+1.61%)
Jul 06, 2012 7.659 7.659 7.659 7.659 235 -0.11(-1.37%)
Jul 05, 2012 7.786 7.786 7.514 7.765 5,628 -0.02(-0.27%)
Jul 03, 2012 7.467 7.786 7.446 7.786 8,907 +0.21(+2.75%)
Jul 02, 2012 7.578 7.586 7.578 7.578 4,484 -0.07(-0.95%)
Jun 29, 2012 7.603 7.782 7.514 7.651 3,285 +0.16(+2.11%)
Jun 28, 2012 7.552 7.680 7.476 7.493 8,479 +0.01(+0.17%)
Jun 27, 2012 7.552 7.680 7.480 7.480 1,410 +0.03(+0.46%)
Jun 26, 2012 7.446 7.446 7.446 7.446 470 -0.05(-0.68%)
Jun 25, 2012 7.569 7.569 7.497 7.497 707 -0.18(-2.38%)
Jun 22, 2012 7.446 7.786 7.446 7.680 1,917 +0.13(+1.70%)
Jun 21, 2012 7.646 7.680 7.552 7.552 3,405 -0.09(-1.23%)
Jun 20, 2012 7.637 7.659 7.446 7.646 5,640 +0.19(+2.57%)
Jun 19, 2012 7.552 7.633 7.446 7.454 3,877 +0.03(+0.40%)
Jun 18, 2012 7.557 7.557 7.229 7.425 3,931 -0.13(-1.69%)
Jun 15, 2012 7.642 7.646 7.552 7.552 1,774 +0.21(+2.84%)
Jun 13, 2012 7.446 7.344 7.344 7.344 1,410 -0.26(-3.36%)
Jun 11, 2012 7.680 7.599 7.599 7.599 4,700 -0.06(-0.83%)
Jun 08, 2012 7.663 7.663 7.663 7.663 235 -0.02(-0.22%)
Jun 07, 2012 7.501 7.680 7.357 7.680 13,290 +0.15(+2.03%)
Jun 06, 2012 7.399 7.527 7.237 7.527 11,391 +0.13(+1.73%)
Jun 05, 2012 7.293 7.399 7.233 7.399 6,963 +0.05(+0.70%)
Jun 04, 2012 7.361 7.361 7.310 7.348 1,645 -0.03(-0.35%)
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.