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

Rgc Resources Inc (NQ: RGCO )

22.03 +0.68 (+3.19%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 27, 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 30, 2012 8.101 8.101 8.101 8.101 0 -0.16(-1.92%)
Jan 27, 2012 8.255 8.260 8.056 8.260 4,940 +0.00(+0.00%)
Jan 25, 2012 8.260 8.260 8.260 8.260 2,209 +0.11(+1.39%)
Jan 24, 2012 8.192 8.251 8.146 8.146 1,347 -0.11(-1.32%)
Jan 23, 2012 8.151 8.255 8.151 8.255 883 -0.02(-0.27%)
Jan 20, 2012 8.260 8.327 8.246 8.278 6,617 +0.04(+0.44%)
Jan 19, 2012 8.255 8.260 8.101 8.241 3,402 +0.14(+1.73%)
Jan 18, 2012 8.066 8.101 8.033 8.101 5,596 -0.16(-1.92%)
Jan 17, 2012 8.128 8.260 8.128 8.260 3,535 +0.15(+1.84%)
Jan 13, 2012 8.110 8.110 8.110 8.110 2,209 -0.00(-0.06%)
Jan 12, 2012 8.219 8.219 8.115 8.115 1,325 -0.04(-0.44%)
Jan 11, 2012 8.237 8.291 8.151 8.151 5,183 -0.08(-0.95%)
Jan 10, 2012 8.216 8.229 8.094 8.229 6,004 +0.09(+1.10%)
Jan 09, 2012 8.117 8.153 8.117 8.139 5,692 -0.09(-1.09%)
Jan 06, 2012 8.229 8.319 8.220 8.229 4,002 -0.00(-0.00%)
Jan 05, 2012 8.220 8.229 8.220 8.229 667 +0.07(+0.83%)
Jan 04, 2012 8.202 8.207 8.144 8.162 7,338 +0.18(+2.25%)
Dec 30, 2011 8.126 8.126 7.982 7.982 667 -0.10(-1.22%)
Dec 29, 2011 7.816 8.148 7.816 8.081 2,446 +0.02(+0.20%)
Dec 28, 2011 7.996 8.171 7.870 8.065 6,319 +0.06(+0.70%)
Dec 27, 2011 8.005 8.202 7.708 8.009 11,227 +0.00(+0.06%)
Dec 23, 2011 7.946 8.063 7.946 8.005 4,002 -0.18(-2.14%)
Dec 21, 2011 8.162 8.180 7.987 8.180 3,731 +0.06(+0.72%)
Dec 20, 2011 8.180 8.185 7.933 8.121 1,334 +0.03(+0.38%)
Dec 19, 2011 8.072 8.091 7.969 8.091 15,999 +0.16(+2.00%)
Dec 16, 2011 7.928 8.005 7.915 7.933 10,211 -0.01(-0.17%)
Dec 15, 2011 8.014 8.014 7.874 7.946 7,980 -0.15(-1.83%)
Dec 14, 2011 8.023 8.121 8.023 8.094 1,111 +0.03(+0.33%)
Dec 13, 2011 8.144 8.202 8.000 8.068 14,247 -0.02(-0.22%)
Dec 12, 2011 8.085 8.085 8.085 8.085 2,223 +0.00(+0.01%)
Dec 09, 2011 8.005 8.090 8.000 8.085 6,648 +0.03(+0.33%)
Dec 08, 2011 8.094 8.108 8.059 8.059 2,552 -0.04(-0.55%)
Dec 07, 2011 8.121 8.121 8.103 8.103 2,446 +0.01(+0.11%)
Dec 06, 2011 8.085 8.184 8.000 8.094 4,491 +0.01(+0.11%)
Dec 05, 2011 8.202 8.204 8.085 8.085 6,944 -0.02(-0.22%)
Dec 02, 2011 8.085 8.184 8.072 8.103 3,206 -0.10(-1.26%)
Dec 01, 2011 8.211 8.333 8.184 8.207 15,490 +0.07(+0.83%)
Nov 30, 2011 7.766 8.212 7.766 8.139 2,234 -0.12(-1.47%)
Nov 25, 2011 8.220 8.261 8.261 8.261 5,559 +0.18(+2.17%)
Nov 23, 2011 8.270 8.270 8.050 8.085 3,446 +0.01(+0.11%)
Nov 22, 2011 8.076 8.094 8.076 8.076 1,334 -0.01(-0.17%)
Nov 21, 2011 8.099 8.099 8.090 8.090 667 -0.05(-0.62%)
Nov 18, 2011 8.099 8.166 8.094 8.141 7,987 +0.02(+0.29%)
Nov 17, 2011 8.081 8.274 8.081 8.117 10,035 +0.04(+0.45%)
Nov 16, 2011 8.081 8.081 8.081 8.081 667 -0.08(-0.99%)
Nov 15, 2011 8.099 8.166 8.094 8.162 9,928 +0.07(+0.83%)
Nov 11, 2011 8.279 8.094 8.094 8.094 6,671 -0.09(-1.15%)
Nov 10, 2011 8.495 8.495 8.126 8.189 9,517 -0.24(-2.87%)
Nov 09, 2011 8.319 8.454 8.319 8.431 3,231 +0.11(+1.29%)
Nov 08, 2011 8.324 8.324 8.324 8.324 889 -0.04(-0.54%)
Nov 07, 2011 8.346 8.495 8.333 8.369 4,073 -0.02(-0.27%)
Nov 04, 2011 8.364 8.423 8.346 8.391 2,223 -0.04(-0.43%)
Nov 03, 2011 8.459 8.459 8.324 8.427 2,886 -0.09(-1.11%)
Nov 02, 2011 8.409 8.630 8.319 8.522 8,374 +0.06(+0.69%)
Nov 01, 2011 8.328 8.616 8.328 8.463 11,599 +0.39(+4.79%)
Oct 31, 2011 8.126 8.126 8.076 8.076 5,743 -0.03(-0.33%)
Oct 27, 2011 8.364 8.103 8.103 8.103 5,336 -0.06(-0.78%)
Oct 26, 2011 8.099 8.207 8.094 8.166 6,088 -0.04(-0.44%)
Oct 25, 2011 8.198 8.202 8.198 8.202 513 -0.00(-0.05%)
Oct 24, 2011 8.148 8.207 8.139 8.207 5,528 +0.07(+0.83%)
Oct 21, 2011 8.301 8.301 8.139 8.139 3,891 -0.07(-0.82%)
Oct 20, 2011 8.202 8.207 8.085 8.207 8,399 +0.05(+0.66%)
Oct 19, 2011 8.108 8.153 8.108 8.153 444 -0.05(-0.66%)
Oct 18, 2011 8.126 8.397 8.094 8.207 6,613 +0.12(+1.44%)
Oct 17, 2011 8.112 8.139 8.090 8.090 1,022 -0.31(-3.74%)
Oct 14, 2011 8.486 8.490 8.075 8.405 3,117 +0.00(+0.00%)
Oct 13, 2011 8.148 8.405 8.126 8.405 2,239 +0.30(+3.72%)
Oct 12, 2011 8.256 8.261 8.094 8.103 8,992 -0.10(-1.19%)
Oct 11, 2011 8.322 8.322 8.201 8.201 4,938 -0.11(-1.34%)
Oct 10, 2011 8.424 8.424 8.313 8.313 671 +0.06(+0.70%)
Oct 07, 2011 8.339 8.344 8.237 8.255 7,115 -0.08(-0.97%)
Oct 06, 2011 8.362 8.362 8.335 8.335 1,566 -0.16(-1.84%)
Oct 05, 2011 8.308 8.536 8.268 8.491 3,730 +0.16(+1.88%)
Oct 04, 2011 8.335 8.335 8.335 8.335 895 +0.00(+0.00%)
Oct 03, 2011 8.433 8.491 8.313 8.335 11,295 +0.05(+0.59%)
Sep 30, 2011 8.487 8.487 8.286 8.286 1,176 -0.16(-1.85%)
Sep 28, 2011 8.478 8.442 8.442 8.442 1,342 +0.01(+0.16%)
Sep 27, 2011 8.268 8.487 8.268 8.429 2,908 +0.16(+1.95%)
Sep 23, 2011 8.335 8.268 8.268 8.268 5,146 -0.02(-0.22%)
Sep 22, 2011 8.272 8.487 8.272 8.286 5,712 -0.09(-1.12%)
Sep 21, 2011 8.469 8.474 8.380 8.380 2,237 -0.09(-1.06%)
Sep 20, 2011 8.469 8.469 8.469 8.469 223 -0.02(-0.26%)
Sep 19, 2011 8.514 8.514 8.272 8.491 2,685 -0.07(-0.83%)
Sep 16, 2011 8.491 8.563 8.491 8.563 2,508 +0.17(+1.97%)
Sep 14, 2011 8.398 8.398 8.398 8.398 0 -0.03(-0.37%)
Sep 13, 2011 8.085 8.545 8.085 8.429 12,281 +0.35(+4.31%)
Sep 12, 2011 8.094 8.268 8.054 8.080 12,763 -0.13(-1.58%)
Sep 09, 2011 8.335 8.398 8.201 8.210 3,235 -0.04(-0.43%)
Sep 08, 2011 8.536 8.536 8.214 8.246 6,153 -0.09(-1.13%)
Sep 07, 2011 8.599 8.599 8.232 8.339 7,515 +0.07(+0.86%)
Sep 06, 2011 8.599 8.599 8.268 8.268 19,493 -0.28(-3.28%)
Sep 02, 2011 8.272 8.715 8.272 8.549 4,828 +0.46(+5.71%)
Sep 01, 2011 8.036 8.087 7.609 8.087 29,535 +0.26(+3.37%)
Aug 30, 2011 8.042 7.823 7.823 7.823 17,900 -0.13(-1.66%)
Aug 29, 2011 7.977 8.067 7.821 7.955 14,060 -0.02(-0.28%)
Aug 26, 2011 7.662 7.980 7.394 7.977 16,378 +0.35(+4.58%)
Aug 25, 2011 7.696 7.709 7.628 7.628 3,580 -0.07(-0.91%)
Aug 24, 2011 7.546 8.034 7.497 7.698 4,940 +0.21(+2.74%)
Aug 23, 2011 7.493 7.493 7.493 7.493 895 -0.22(-2.81%)
Aug 19, 2011 7.817 7.709 7.709 7.709 7,160 -0.11(-1.43%)
Aug 18, 2011 7.703 7.821 7.388 7.821 4,922 -0.10(-1.27%)
Aug 17, 2011 7.821 7.922 7.821 7.922 2,685 +0.00(+0.03%)
Aug 16, 2011 7.919 7.919 7.919 7.919 895 -0.01(-0.11%)
Aug 15, 2011 7.598 8.270 7.548 7.928 36,897 +0.36(+4.82%)
Aug 12, 2011 7.595 7.595 7.478 7.564 9,223 +0.16(+2.21%)
Aug 11, 2011 7.318 7.459 7.318 7.400 7,701 +0.08(+1.11%)
Aug 10, 2011 7.325 7.325 7.318 7.318 1,946 -0.01(-0.09%)
Aug 09, 2011 7.317 7.479 7.161 7.325 18,347 -0.13(-1.71%)
Aug 08, 2011 7.151 7.452 7.151 7.452 18,983 +0.02(+0.24%)
Aug 05, 2011 7.441 7.441 7.151 7.434 3,423 -0.05(-0.66%)
Aug 04, 2011 7.484 7.484 7.291 7.484 12,346 +0.16(+2.17%)
Aug 03, 2011 7.305 7.374 7.305 7.325 1,342 +0.12(+1.66%)
Aug 02, 2011 7.367 7.427 7.205 7.205 2,358 -0.09(-1.21%)
Aug 01, 2011 7.300 7.463 7.269 7.294 15,653 +0.10(+1.37%)
Jul 29, 2011 7.234 7.262 7.184 7.195 4,027 -0.04(-0.51%)
Jul 28, 2011 7.195 7.447 7.099 7.232 9,147 +0.05(+0.64%)
Jul 27, 2011 7.269 7.278 7.186 7.186 4,721 -0.04(-0.59%)
Jul 26, 2011 7.043 7.350 7.041 7.229 39,483 +0.16(+2.21%)
Jul 25, 2011 7.043 7.093 6.963 7.072 19,095 +0.03(+0.44%)
Jul 22, 2011 7.095 7.133 7.039 7.041 6,265 -0.07(-1.04%)
Jul 21, 2011 7.126 7.126 7.115 7.115 1,790 -0.01(-0.19%)
Jul 20, 2011 7.042 7.128 7.042 7.128 993 +0.09(+1.27%)
Jul 19, 2011 7.039 7.039 7.039 7.039 1,342 -0.01(-0.10%)
Jul 18, 2011 7.137 7.137 7.039 7.046 1,803 -0.10(-1.35%)
Jul 15, 2011 7.142 7.142 7.142 7.142 1,651 +0.07(+0.98%)
Jul 14, 2011 7.050 7.072 7.043 7.072 7,509 +0.03(+0.48%)
Jul 13, 2011 7.039 7.169 7.039 7.039 18,321 -0.01(-0.08%)
Jul 12, 2011 7.063 7.063 7.014 7.045 2,806 +0.02(+0.29%)
Jul 11, 2011 7.014 7.096 7.014 7.025 7,635 +0.01(+0.16%)
Jul 08, 2011 6.925 7.081 6.925 7.014 20,286 +0.08(+1.12%)
Jul 07, 2011 7.203 7.421 6.684 6.936 216,453 -0.52(-6.99%)
Jul 06, 2011 7.421 7.457 7.155 7.457 2,088 +0.25(+3.43%)
Jul 05, 2011 7.172 7.292 7.161 7.210 3,125 -0.08(-1.07%)
Jul 01, 2011 7.234 7.459 7.094 7.288 50,193 +0.04(+0.54%)
Jun 30, 2011 7.125 7.249 7.125 7.249 3,817 +0.20(+2.86%)
Jun 28, 2011 6.978 7.047 7.047 7.047 63,775 +0.01(+0.19%)
Jun 27, 2011 6.991 7.034 6.931 7.034 25,078 +0.06(+0.93%)
Jun 24, 2011 7.236 7.348 6.918 6.969 34,604 -0.14(-2.03%)
Jun 23, 2011 7.237 7.237 6.989 7.114 63,294 +0.08(+1.11%)
Jun 22, 2011 7.274 7.274 6.951 7.036 27,688 -0.22(-3.03%)
Jun 21, 2011 7.426 7.628 7.256 7.256 2,124 +0.01(+0.12%)
Jun 20, 2011 7.279 7.285 7.248 7.248 2,474 -0.20(-2.72%)
Jun 17, 2011 7.361 7.450 7.303 7.450 1,832 +0.08(+1.06%)
Jun 16, 2011 7.256 7.443 7.236 7.372 25,460 +0.13(+1.85%)
Jun 15, 2011 7.268 7.268 7.239 7.239 1,931 -0.01(-0.12%)
Jun 14, 2011 7.272 7.272 7.248 7.248 4,091 -0.32(-4.18%)
Jun 13, 2011 7.241 7.564 7.241 7.564 5,079 +0.12(+1.62%)
Jun 10, 2011 7.348 7.459 7.348 7.443 5,389 +0.16(+2.23%)
Jun 08, 2011 7.281 7.281 7.281 7.281 6,287 -0.03(-0.46%)
Jun 06, 2011 7.261 7.314 7.314 7.314 3,592 +0.06(+0.89%)
Jun 03, 2011 7.250 7.250 7.250 7.250 449 -0.10(-1.42%)
May 24, 2011 7.348 7.354 7.348 7.354 4,387 +0.06(+0.79%)
May 23, 2011 7.570 7.570 7.296 7.296 929 -0.27(-3.62%)
May 20, 2011 7.570 7.570 7.570 7.570 660 +0.22(+3.03%)
May 19, 2011 7.515 7.526 7.348 7.348 3,336 +0.01(+0.15%)
May 17, 2011 7.337 7.337 7.337 7.337 2,694 +0.13(+1.79%)
May 16, 2011 7.207 7.207 7.207 7.207 898 -0.00(-0.02%)
May 13, 2011 7.459 7.459 7.125 7.209 10,383 -0.35(-4.69%)
May 12, 2011 7.459 7.564 7.459 7.564 2,950 +0.18(+2.47%)
May 11, 2011 7.657 7.657 7.380 7.381 2,429 -0.03(-0.45%)
May 10, 2011 7.428 7.439 7.394 7.415 5,389 -0.01(-0.18%)
May 09, 2011 7.461 7.461 7.428 7.428 3,723 -0.04(-0.48%)
May 06, 2011 7.466 7.466 7.463 7.463 898 -0.00(-0.00%)
May 04, 2011 7.463 7.464 7.464 7.464 5,389 -0.00(-0.06%)
May 03, 2011 7.537 7.537 7.468 7.468 1,347 +0.00(+0.06%)
May 02, 2011 7.463 7.671 7.463 7.463 17,353 -0.17(-2.25%)
Apr 29, 2011 7.671 7.671 7.635 7.635 3,143 +0.01(+0.12%)
Apr 28, 2011 7.626 7.626 7.626 7.626 898 +0.02(+0.28%)
Apr 27, 2011 7.626 7.626 7.570 7.605 3,143 +0.04(+0.58%)
Apr 26, 2011 7.626 7.626 7.561 7.561 898 -0.06(-0.85%)
Apr 25, 2011 7.671 7.671 7.622 7.626 2,357 +0.08(+1.03%)
Apr 21, 2011 7.555 7.562 7.548 7.548 14,034 +0.00(+0.00%)
Apr 20, 2011 7.548 7.548 7.548 7.548 5,030 -0.06(-0.85%)
Apr 19, 2011 7.613 7.613 7.608 7.613 1,571 +0.10(+1.39%)
Apr 18, 2011 7.570 7.575 7.437 7.508 4,226 -0.06(-0.82%)
Apr 15, 2011 7.570 7.570 7.570 7.570 1,347 +0.07(+0.92%)
Apr 14, 2011 7.548 7.548 7.501 7.501 1,571 -0.03(-0.40%)
Apr 12, 2011 7.532 7.532 7.532 7.532 0 +0.00(+0.00%)
Apr 11, 2011 7.589 7.589 7.532 7.532 3,190 -0.09(-1.19%)
Apr 08, 2011 7.639 7.639 7.490 7.623 2,703 -0.02(-0.29%)
Apr 07, 2011 7.645 7.645 7.645 7.645 1,086 +0.18(+2.46%)
Apr 06, 2011 7.459 7.461 7.459 7.461 901 -0.03(-0.44%)
Apr 05, 2011 7.494 7.494 7.494 7.494 901 -0.15(-1.97%)
Apr 01, 2011 7.645 7.645 7.645 7.645 0 +0.07(+0.88%)
Mar 31, 2011 7.594 7.612 7.578 7.578 2,703 -0.02(-0.29%)
Mar 30, 2011 7.601 7.909 7.556 7.601 38,753 -0.10(-1.24%)
Mar 29, 2011 7.294 7.723 7.292 7.696 45,977 +0.33(+4.46%)
Mar 28, 2011 7.253 7.368 7.253 7.368 2,703 +0.09(+1.28%)
Mar 25, 2011 7.514 7.514 7.274 7.274 25,415 -0.15(-1.97%)
Mar 24, 2011 7.159 7.523 7.159 7.421 23,923 +0.26(+3.58%)
Mar 23, 2011 6.935 7.186 6.935 7.165 9,463 +0.23(+3.30%)
Mar 22, 2011 7.012 7.012 6.936 6.936 3,154 +0.00(+0.01%)
Mar 18, 2011 6.935 6.935 6.935 6.935 0 -0.03(-0.48%)
Mar 17, 2011 7.203 7.203 6.968 6.968 8,124 -0.01(-0.10%)
Mar 16, 2011 6.975 6.975 6.975 6.975 450 -0.02(-0.25%)
Mar 15, 2011 6.946 7.066 6.946 6.993 1,351 -0.10(-1.38%)
Mar 14, 2011 7.090 7.090 7.090 7.090 450 -0.01(-0.16%)
Mar 08, 2011 7.101 7.101 7.101 7.101 0 +0.00(+0.00%)
Mar 07, 2011 7.101 7.101 7.101 7.101 1,960 +0.04(+0.50%)
Mar 02, 2011 7.066 7.066 7.066 7.066 0 +0.18(+2.64%)
Mar 01, 2011 6.913 6.946 6.884 6.884 5,858 -0.09(-1.24%)
Feb 28, 2011 6.908 6.970 6.908 6.970 5,407 +0.00(+0.00%)
Feb 23, 2011 6.906 6.970 6.970 6.970 9,012 +0.05(+0.71%)
Feb 22, 2011 6.946 6.946 6.906 6.921 2,365 +0.01(+0.16%)
Feb 18, 2011 7.044 7.044 6.910 6.910 12,518 -0.12(-1.77%)
Feb 17, 2011 7.039 7.039 7.035 7.035 901 +0.05(+0.73%)
Feb 16, 2011 6.986 6.986 6.984 6.984 1,640 +0.08(+1.12%)
Feb 10, 2011 6.890 6.906 6.906 6.906 16,222 -0.09(-1.22%)
Feb 07, 2011 7.101 6.992 6.992 6.992 8,111 -0.12(-1.64%)
Feb 04, 2011 7.108 7.108 7.108 7.108 450 +0.01(+0.09%)
Feb 02, 2011 7.201 7.101 7.101 7.101 12,617 +0.00(+0.00%)
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.