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 (%)
Mar 28, 2013 8.635 8.788 8.621 8.788 6,239 +0.15(+1.77%)
Mar 27, 2013 8.612 8.635 8.496 8.635 1,662 +0.00(+0.05%)
Mar 26, 2013 8.635 8.635 8.543 8.631 7,882 -0.00(-0.05%)
Mar 25, 2013 8.612 8.635 8.496 8.635 2,494 +0.09(+1.08%)
Mar 22, 2013 8.520 8.543 8.520 8.543 1,729 -0.09(-1.02%)
Mar 21, 2013 8.340 8.631 8.340 8.631 1,818 +0.13(+1.58%)
Mar 20, 2013 8.397 8.496 8.397 8.496 8,483 +0.15(+1.83%)
Mar 19, 2013 8.728 8.728 8.334 8.344 11,984 -0.06(-0.66%)
Mar 18, 2013 8.399 8.399 8.399 8.399 215 +0.03(+0.39%)
Mar 15, 2013 8.334 8.367 8.334 8.367 3,531 -0.11(-1.26%)
Mar 14, 2013 8.473 8.473 8.469 8.473 5,958 +0.00(+0.00%)
Mar 13, 2013 8.340 8.473 8.334 8.473 9,710 +0.05(+0.60%)
Mar 12, 2013 8.422 8.422 8.422 8.422 215 -0.00(-0.02%)
Mar 08, 2013 8.339 8.424 8.424 8.424 7,343 +0.01(+0.16%)
Mar 07, 2013 8.358 8.427 8.358 8.411 1,511 -0.01(-0.08%)
Mar 06, 2013 8.362 8.418 8.362 8.418 431 +0.08(+0.94%)
Mar 05, 2013 8.344 8.344 8.339 8.339 431 -0.09(-1.04%)
Mar 04, 2013 8.413 8.427 8.413 8.427 3,887 +0.08(+1.00%)
Mar 01, 2013 8.334 8.404 8.334 8.344 7,122 -0.05(-0.61%)
Feb 28, 2013 8.395 8.395 8.395 8.395 215 +0.02(+0.22%)
Feb 27, 2013 8.404 8.404 8.376 8.376 647 +0.04(+0.44%)
Feb 26, 2013 8.404 8.404 8.339 8.339 870 -0.05(-0.61%)
Feb 25, 2013 8.390 8.390 8.390 8.390 215 -0.01(-0.11%)
Feb 22, 2013 8.362 8.404 8.362 8.399 1,436 +0.04(+0.50%)
Feb 21, 2013 8.371 8.371 8.316 8.358 10,841 -0.09(-1.09%)
Feb 20, 2013 8.478 8.478 8.446 8.450 2,189 -0.06(-0.66%)
Feb 19, 2013 8.371 8.519 8.371 8.506 6,928 +0.10(+1.22%)
Feb 15, 2013 8.427 8.543 8.358 8.404 16,463 -0.12(-1.36%)
Feb 14, 2013 8.485 8.520 8.485 8.520 1,943 +0.13(+1.51%)
Feb 13, 2013 8.478 8.538 8.393 8.393 5,507 -0.15(-1.76%)
Feb 12, 2013 8.362 8.543 8.362 8.543 1,079 +0.17(+1.99%)
Feb 11, 2013 8.473 8.543 8.358 8.376 2,969 -0.17(-1.95%)
Feb 07, 2013 8.381 8.543 8.543 8.543 0 +0.15(+1.82%)
Feb 06, 2013 8.538 8.566 8.390 8.390 1,695 -0.22(-2.53%)
Feb 04, 2013 8.492 8.608 8.492 8.608 1,669 +0.03(+0.38%)
Feb 01, 2013 8.589 8.705 8.520 8.575 33,283 +0.07(+0.82%)
Jan 31, 2013 8.432 8.506 8.415 8.506 7,464 +0.03(+0.38%)
Jan 30, 2013 8.473 8.473 8.459 8.473 4,772 +0.00(+0.01%)
Jan 29, 2013 8.529 8.529 8.472 8.472 4,675 -0.05(-0.55%)
Jan 28, 2013 8.376 8.520 8.367 8.520 11,090 +0.14(+1.63%)
Jan 25, 2013 8.418 8.426 8.383 8.383 2,855 -0.04(-0.52%)
Jan 24, 2013 8.473 8.473 8.427 8.427 1,727 -0.02(-0.22%)
Jan 23, 2013 8.464 8.612 8.396 8.446 21,040 +0.02(+0.22%)
Jan 22, 2013 8.427 8.446 8.367 8.427 7,368 +0.08(+1.00%)
Jan 18, 2013 8.344 8.344 8.344 8.344 215 -0.04(-0.50%)
Jan 17, 2013 8.446 8.432 8.339 8.385 12,541 -0.06(-0.71%)
Jan 16, 2013 8.496 8.527 8.393 8.446 7,835 -0.05(-0.60%)
Jan 15, 2013 8.528 8.686 8.496 8.496 4,103 -0.07(-0.81%)
Jan 14, 2013 8.566 8.566 8.566 8.566 215 -0.05(-0.59%)
Jan 11, 2013 8.631 8.983 8.582 8.617 10,055 +0.06(+0.76%)
Jan 10, 2013 8.529 8.580 8.472 8.552 4,533 +0.09(+1.08%)
Jan 09, 2013 8.414 8.739 8.414 8.460 36,493 +0.07(+0.82%)
Jan 08, 2013 8.483 8.483 8.346 8.392 8,003 -0.00(-0.05%)
Jan 07, 2013 8.346 8.529 8.346 8.396 11,080 -0.11(-1.35%)
Jan 04, 2013 8.702 8.703 8.483 8.511 8,884 +0.07(+0.87%)
Jan 03, 2013 8.437 8.437 8.437 8.437 436 -0.08(-0.97%)
Jan 02, 2013 8.515 8.520 8.437 8.520 5,589 +0.06(+0.70%)
Dec 31, 2012 8.593 8.914 8.460 8.460 3,925 -0.06(-0.75%)
Dec 28, 2012 8.401 8.630 8.387 8.524 5,558 +0.23(+2.76%)
Dec 27, 2012 8.437 8.437 8.254 8.295 16,368 -0.12(-1.42%)
Dec 26, 2012 8.341 8.529 8.336 8.414 8,136 +0.02(+0.22%)
Dec 24, 2012 9.001 9.001 8.254 8.396 7,074 -0.27(-3.07%)
Dec 21, 2012 9.043 9.043 8.662 8.662 2,470 -0.07(-0.79%)
Dec 20, 2012 8.566 8.732 8.561 8.731 20,678 -0.14(-1.60%)
Dec 18, 2012 8.891 8.873 8.873 8.873 20,717 -0.02(-0.21%)
Dec 17, 2012 8.520 8.965 8.392 8.891 64,175 +0.55(+6.54%)
Dec 14, 2012 8.259 8.414 8.259 8.346 1,882 +0.08(+0.94%)
Dec 13, 2012 8.346 8.346 8.268 8.268 2,636 -0.07(-0.81%)
Dec 12, 2012 8.323 8.360 8.300 8.336 13,477 +0.04(+0.43%)
Dec 11, 2012 8.318 8.373 8.286 8.300 6,082 -0.01(-0.17%)
Dec 10, 2012 8.254 8.314 8.254 8.314 3,053 +0.06(+0.72%)
Dec 07, 2012 8.254 8.321 8.254 8.254 2,917 +0.00(+0.00%)
Dec 06, 2012 8.323 8.323 8.254 8.254 8,622 -0.00(-0.06%)
Dec 05, 2012 8.259 8.278 8.259 8.259 3,430 +0.11(+1.29%)
Dec 04, 2012 8.153 8.204 8.153 8.153 1,526 -0.00(-0.06%)
Nov 30, 2012 8.139 8.277 8.139 8.158 4,176 +0.02(+0.25%)
Nov 29, 2012 8.295 8.295 8.137 8.137 23,312 -0.28(-3.34%)
Nov 28, 2012 8.080 8.418 8.034 8.418 13,884 +0.35(+4.37%)
Nov 27, 2012 8.070 8.075 7.914 8.066 19,122 +0.05(+0.65%)
Nov 26, 2012 7.897 8.133 7.897 8.014 10,853 +0.12(+1.48%)
Nov 23, 2012 7.836 7.897 7.836 7.897 1,843 +0.00(+0.00%)
Nov 21, 2012 7.897 7.897 7.858 7.897 2,908 +0.06(+0.78%)
Nov 20, 2012 7.767 7.897 7.767 7.836 13,321 -0.02(-0.22%)
Nov 19, 2012 7.836 7.853 7.832 7.853 3,224 -0.02(-0.28%)
Nov 15, 2012 7.888 7.875 7.875 7.875 9,219 +0.03(+0.41%)
Nov 14, 2012 7.853 7.897 7.597 7.843 48,127 -0.05(-0.69%)
Nov 13, 2012 7.866 7.897 7.866 7.897 4,379 -0.02(-0.22%)
Nov 12, 2012 7.936 7.936 7.914 7.914 1,369 -0.04(-0.49%)
Nov 09, 2012 7.888 7.953 7.853 7.953 3,323 +0.11(+1.38%)
Nov 08, 2012 7.918 7.918 7.845 7.845 9,516 -0.07(-0.82%)
Nov 07, 2012 7.819 7.915 7.819 7.910 8,649 -0.01(-0.11%)
Nov 06, 2012 7.918 7.918 7.910 7.918 2,991 +0.02(+0.27%)
Nov 05, 2012 7.897 7.918 7.889 7.897 8,997 +0.04(+0.55%)
Nov 02, 2012 7.918 7.918 7.832 7.853 13,768 -0.05(-0.66%)
Nov 01, 2012 7.871 7.905 7.688 7.905 24,506 +0.14(+1.79%)
Oct 31, 2012 7.797 7.801 7.767 7.767 2,532 +0.03(+0.34%)
Oct 26, 2012 7.597 7.741 7.741 7.741 5,761 +0.14(+1.83%)
Oct 25, 2012 7.775 7.775 7.597 7.602 10,539 -0.23(-2.94%)
Oct 24, 2012 7.767 7.832 7.767 7.832 1,108 +0.01(+0.17%)
Oct 23, 2012 7.715 7.832 7.623 7.819 5,213 +0.12(+1.52%)
Oct 19, 2012 7.701 7.701 7.701 7.701 230 -0.02(-0.28%)
Oct 18, 2012 7.728 7.728 7.723 7.723 1,659 +0.00(+0.00%)
Oct 16, 2012 7.823 7.723 7.723 7.723 1,152 -0.08(-1.00%)
Oct 15, 2012 7.767 7.810 7.767 7.801 4,584 -0.01(-0.11%)
Oct 12, 2012 7.810 7.810 7.810 7.810 230 -0.02(-0.27%)
Oct 11, 2012 7.832 7.832 7.832 7.832 691 +0.08(+0.98%)
Oct 09, 2012 7.691 7.756 7.756 7.756 10,472 +0.06(+0.84%)
Oct 08, 2012 7.691 7.691 7.691 7.691 744 +0.00(+0.00%)
Oct 05, 2012 7.683 7.734 7.683 7.691 5,585 +0.06(+0.82%)
Oct 04, 2012 7.799 7.799 7.627 7.629 3,763 -0.11(-1.37%)
Oct 03, 2012 7.691 7.734 7.627 7.734 13,018 +0.13(+1.67%)
Oct 02, 2012 7.653 7.786 7.607 7.607 4,654 -0.15(-1.91%)
Oct 01, 2012 7.756 7.756 7.756 7.756 1,396 +0.00(+0.00%)
Sep 28, 2012 7.627 7.777 7.627 7.756 6,425 +0.12(+1.63%)
Sep 27, 2012 7.627 7.670 7.519 7.631 11,108 -0.00(-0.06%)
Sep 26, 2012 7.734 7.734 7.605 7.635 7,065 -0.15(-1.93%)
Sep 25, 2012 7.734 8.082 7.734 7.786 4,733 +0.09(+1.23%)
Sep 24, 2012 7.726 7.751 7.627 7.691 11,217 -0.03(-0.44%)
Sep 21, 2012 7.657 7.726 7.648 7.726 4,947 +0.05(+0.67%)
Sep 20, 2012 7.704 7.751 7.674 7.674 2,327 -0.02(-0.22%)
Sep 18, 2012 7.691 7.691 7.691 7.691 930 +0.06(+0.73%)
Sep 17, 2012 7.665 7.665 7.635 7.635 698 -0.02(-0.22%)
Sep 14, 2012 7.739 7.773 7.631 7.653 5,352 -0.09(-1.11%)
Sep 13, 2012 7.756 7.756 7.739 7.739 1,426 +0.00(+0.05%)
Sep 12, 2012 7.820 7.820 7.734 7.734 1,326 -0.06(-0.72%)
Sep 11, 2012 7.786 7.815 7.676 7.790 2,560 -0.03(-0.38%)
Sep 10, 2012 7.734 7.820 7.734 7.820 1,163 +0.00(+0.03%)
Sep 07, 2012 7.756 7.818 7.627 7.818 3,723 +0.08(+1.08%)
Sep 06, 2012 7.820 7.820 7.734 7.734 2,276 -0.09(-1.10%)
Sep 05, 2012 7.820 7.820 7.820 7.820 930 +0.00(+0.05%)
Sep 04, 2012 7.740 7.935 7.734 7.816 5,024 +0.08(+1.00%)
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%)
Jun 01, 2012 7.374 7.374 7.276 7.374 5,151 -0.03(-0.46%)
May 31, 2012 7.408 7.408 7.408 7.408 470 -0.02(-0.23%)
May 30, 2012 7.297 7.425 7.297 7.425 1,175 +0.11(+1.45%)
May 29, 2012 7.293 7.318 7.276 7.318 716 +0.04(+0.58%)
May 24, 2012 7.284 7.276 7.276 7.276 9,401 +0.00(+0.03%)
May 23, 2012 7.382 7.441 7.274 7.274 3,407 -0.13(-1.77%)
May 22, 2012 7.293 7.431 7.293 7.405 4,465 +0.11(+1.54%)
May 21, 2012 7.293 7.293 7.293 7.293 940 -0.06(-0.75%)
May 17, 2012 7.331 7.348 7.348 7.348 3,290 -0.05(-0.63%)
May 16, 2012 7.463 7.463 7.378 7.395 1,910 +0.02(+0.23%)
May 15, 2012 7.535 7.535 7.301 7.378 6,571 -0.20(-2.58%)
May 14, 2012 7.467 7.574 7.263 7.574 19,490 +0.02(+0.28%)
May 11, 2012 7.531 7.552 7.531 7.552 3,149 -0.04(-0.50%)
May 10, 2012 7.489 7.616 7.489 7.591 2,122 +0.06(+0.79%)
May 09, 2012 7.667 7.667 7.467 7.531 12,552 -0.23(-3.01%)
May 08, 2012 7.765 7.765 7.765 7.765 1,645 -0.02(-0.27%)
May 07, 2012 7.629 7.786 7.629 7.786 542 +0.13(+1.67%)
May 04, 2012 7.659 7.684 7.578 7.659 6,352 +0.06(+0.73%)
May 03, 2012 7.808 7.808 7.603 7.603 2,115 -0.23(-2.88%)
May 02, 2012 7.791 7.829 7.753 7.829 6,239 +0.02(+0.27%)
May 01, 2012 7.808 7.808 7.599 7.808 11,079 +0.02(+0.27%)
Apr 30, 2012 7.786 7.786 7.786 7.786 235 -0.01(-0.16%)
Apr 27, 2012 7.799 7.803 7.757 7.799 2,021 +0.07(+0.88%)
Apr 26, 2012 7.697 7.803 7.697 7.731 4,735 +0.07(+0.94%)
Apr 25, 2012 7.791 7.791 7.659 7.659 2,820 -0.11(-1.37%)
Apr 24, 2012 7.680 7.765 7.565 7.765 10,891 +0.09(+1.22%)
Apr 23, 2012 7.671 7.671 7.497 7.671 12,928 -0.00(-0.06%)
Apr 20, 2012 7.527 7.731 7.489 7.676 10,942 +0.16(+2.15%)
Apr 19, 2012 7.774 7.871 7.514 7.514 33,766 -0.26(-3.29%)
Apr 18, 2012 7.727 7.829 7.723 7.769 5,229 -0.06(-0.71%)
Apr 17, 2012 7.603 7.829 7.603 7.825 8,862 +0.27(+3.61%)
Apr 16, 2012 7.489 7.650 7.489 7.552 27,444 -0.02(-0.28%)
Apr 13, 2012 7.650 7.659 7.557 7.574 4,702 -0.04(-0.57%)
Apr 12, 2012 7.659 7.744 7.480 7.617 3,807 -0.07(-0.87%)
Apr 11, 2012 7.399 7.825 7.367 7.684 13,224 +0.43(+5.89%)
Apr 10, 2012 7.412 7.581 7.257 7.257 18,021 +0.05(+0.70%)
Apr 09, 2012 7.396 7.396 7.206 7.206 12,228 -0.19(-2.51%)
Apr 05, 2012 7.476 7.530 7.391 7.391 15,599 -0.07(-0.99%)
Apr 04, 2012 7.644 7.644 7.366 7.465 7,664 -0.12(-1.64%)
Apr 03, 2012 7.918 7.918 7.589 7.589 32,766 -0.35(-4.40%)
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.