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

Rgc Resources Inc (NQ: RGCO )

20.25 -0.05 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2004 4.426 4.463 4.426 4.463 8,246 -0.01(-0.13%)
Feb 26, 2004 4.463 4.469 4.463 4.469 3,607 +0.01(+0.13%)
Feb 25, 2004 4.466 4.467 4.463 4.463 5,669 -0.00(-0.09%)
Feb 24, 2004 4.439 4.469 4.383 4.467 6,699 +0.08(+1.90%)
Feb 23, 2004 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Feb 20, 2004 4.381 4.416 4.337 4.383 10,823 +0.06(+1.30%)
Feb 19, 2004 4.368 4.385 4.228 4.327 78,338 -0.05(-1.15%)
Feb 18, 2004 4.443 4.443 4.377 4.377 1,030 -0.09(-2.08%)
Feb 17, 2004 4.393 4.470 4.393 4.470 8,761 +0.10(+2.35%)
Feb 13, 2004 4.426 4.438 4.368 4.368 28,861 -0.10(-2.13%)
Feb 12, 2004 4.465 4.470 4.463 4.463 28,346 -0.01(-0.17%)
Feb 11, 2004 4.470 4.470 4.465 4.470 15,976 +0.01(+0.17%)
Feb 10, 2004 4.465 4.465 4.463 4.463 5,153 -0.01(-0.17%)
Feb 09, 2004 4.470 4.470 4.470 4.470 12,369 +0.01(+0.17%)
Feb 06, 2004 4.461 4.463 4.461 4.463 5,153 +0.00(+0.05%)
Feb 05, 2004 4.420 4.463 4.414 4.461 7,730 -0.04(-0.82%)
Feb 04, 2004 4.453 4.498 4.447 4.498 90,192 +0.04(+0.83%)
Feb 03, 2004 4.451 4.480 4.426 4.461 6,699 +0.01(+0.17%)
Feb 02, 2004 4.480 4.480 4.437 4.453 5,153 -0.01(-0.30%)
Jan 30, 2004 4.467 4.467 4.453 4.467 24,738 +0.05(+1.10%)
Jan 29, 2004 4.455 4.467 4.418 4.418 19,584 -0.04(-0.83%)
Jan 28, 2004 4.455 4.455 4.455 4.455 3,607 -0.00(-0.04%)
Jan 27, 2004 4.457 4.457 4.453 4.457 8,246 +0.00(+0.09%)
Jan 26, 2004 4.455 4.457 4.453 4.453 7,730 -0.01(-0.22%)
Jan 23, 2004 4.463 4.463 4.463 4.463 7,215 +0.00(+0.00%)
Jan 22, 2004 4.467 4.474 4.449 4.463 64,938 +0.00(+0.00%)
Jan 21, 2004 4.416 4.467 4.416 4.463 9,792 +0.00(+0.09%)
Jan 20, 2004 4.459 4.459 4.416 4.459 19,584 +0.00(+0.00%)
Jan 16, 2004 4.467 4.467 4.459 4.459 12,369 -0.01(-0.17%)
Jan 15, 2004 4.467 4.467 4.465 4.467 6,699 +0.00(+0.09%)
Jan 14, 2004 4.467 4.467 4.463 4.463 4,638 -0.00(-0.09%)
Jan 13, 2004 4.465 4.467 4.465 4.467 3,695 +0.00(+0.00%)
Jan 12, 2004 4.467 4.467 4.467 4.467 3,092 +0.00(+0.00%)
Jan 09, 2004 4.467 4.467 4.463 4.467 14,538 +0.00(+0.00%)
Jan 08, 2004 4.464 4.467 4.464 4.467 9,792 -0.00(-0.00%)
Jan 07, 2004 4.457 4.502 4.457 4.467 19,713 +0.01(+0.22%)
Jan 06, 2004 4.457 4.457 4.457 4.457 1,030 -0.00(-0.04%)
Jan 05, 2004 4.459 4.459 4.339 4.459 32,984 +0.07(+1.68%)
Jan 02, 2004 4.426 4.426 4.375 4.385 11,853 -0.02(-0.48%)
Dec 31, 2003 4.459 4.459 4.406 4.406 10,307 -0.09(-2.07%)
Dec 30, 2003 4.428 4.554 4.419 4.500 12,369 +0.10(+2.25%)
Dec 29, 2003 4.414 4.414 4.401 4.401 3,092 -0.06(-1.26%)
Dec 26, 2003 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Dec 24, 2003 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Dec 23, 2003 4.416 4.457 4.416 4.457 5,411 +0.04(+0.92%)
Dec 22, 2003 4.416 4.459 4.416 4.416 8,246 -0.01(-0.26%)
Dec 19, 2003 4.434 4.459 4.428 4.428 10,658 -0.10(-2.14%)
Dec 18, 2003 4.317 4.524 4.317 4.524 8,761 +0.20(+4.56%)
Dec 17, 2003 4.368 4.368 4.309 4.327 9,276 -0.04(-0.93%)
Dec 16, 2003 4.395 4.395 4.337 4.368 9,519 -0.04(-0.84%)
Dec 15, 2003 4.418 4.422 4.404 4.404 12,884 -0.00(-0.09%)
Dec 12, 2003 4.409 4.409 4.409 4.409 0 +0.00(+0.00%)
Dec 11, 2003 4.408 4.409 4.408 4.409 1,030 -0.05(-1.13%)
Dec 10, 2003 4.420 4.459 4.406 4.459 6,225 +0.00(+0.04%)
Dec 09, 2003 4.418 4.459 4.418 4.457 12,884 +0.05(+1.14%)
Dec 08, 2003 4.459 4.459 4.406 4.407 6,828 -0.02(-0.48%)
Dec 05, 2003 4.424 4.424 4.424 4.428 5,669 +0.00(+0.09%)
Dec 04, 2003 4.459 4.459 4.406 4.424 26,841 -0.03(-0.78%)
Dec 03, 2003 4.459 4.459 4.457 4.459 12,111 +0.00(+0.00%)
Dec 02, 2003 4.424 4.459 4.424 4.459 21,130 +0.04(+1.01%)
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.