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

Rgc Resources Inc (NQ: RGCO )

21.38 +0.17 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2012 7.728 7.952 7.686 7.939 13,809 +0.19(+2.45%)
Mar 30, 2012 7.669 7.749 7.669 7.749 11,033 +0.13(+1.66%)
Mar 29, 2012 7.467 7.665 7.422 7.623 11,420 +0.15(+2.03%)
Mar 28, 2012 7.455 7.518 7.383 7.471 16,259 +0.03(+0.34%)
Mar 27, 2012 7.686 7.749 7.434 7.446 24,111 -0.21(-2.70%)
Mar 26, 2012 7.471 7.733 7.442 7.653 17,693 +0.26(+3.47%)
Mar 23, 2012 7.396 7.466 7.383 7.396 5,071 -0.17(-2.23%)
Mar 22, 2012 7.438 7.564 7.375 7.564 7,367 +0.10(+1.30%)
Mar 21, 2012 7.341 7.484 7.341 7.467 9,979 +0.02(+0.28%)
Mar 20, 2012 7.412 7.455 7.278 7.446 3,561 -0.08(-1.12%)
Mar 19, 2012 7.434 7.530 7.295 7.530 21,730 +0.15(+2.00%)
Mar 16, 2012 7.577 7.703 7.265 7.383 53,497 -0.22(-2.93%)
Mar 15, 2012 7.585 7.711 7.396 7.606 21,003 +0.09(+1.18%)
Mar 14, 2012 7.720 7.855 7.471 7.518 15,689 -0.32(-4.03%)
Mar 13, 2012 7.476 7.834 7.476 7.834 16,060 +0.37(+4.91%)
Mar 12, 2012 7.429 7.518 7.282 7.467 11,085 -0.11(-1.50%)
Mar 09, 2012 7.855 8.011 7.581 7.581 32,728 -0.26(-3.33%)
Mar 08, 2012 7.661 8.221 7.653 7.842 20,495 +0.09(+1.20%)
Mar 07, 2012 7.619 7.749 7.387 7.749 17,233 +0.48(+6.67%)
Mar 06, 2012 7.265 7.265 7.265 7.265 237 -0.32(-4.17%)
Mar 01, 2012 7.581 7.581 7.581 7.581 6,410 +0.08(+1.11%)
Feb 29, 2012 7.387 7.741 7.370 7.498 3,442 +0.14(+1.85%)
Feb 28, 2012 7.476 7.476 7.174 7.362 38,956 -0.11(-1.54%)
Feb 27, 2012 7.497 7.497 7.476 7.477 2,267 +0.00(+0.01%)
Feb 24, 2012 7.476 7.476 7.476 7.476 1,187 -0.05(-0.62%)
Feb 23, 2012 7.497 7.645 7.476 7.522 2,512 +0.03(+0.45%)
Feb 22, 2012 7.522 7.522 7.476 7.488 2,611 -0.02(-0.22%)
Feb 21, 2012 7.581 7.589 7.501 7.505 9,865 -0.05(-0.61%)
Feb 17, 2012 7.539 7.644 7.522 7.551 5,527 -0.03(-0.39%)
Feb 16, 2012 7.523 7.581 7.523 7.581 3,257 +0.06(+0.78%)
Feb 15, 2012 7.522 7.522 7.522 7.522 474 -0.02(-0.22%)
Feb 14, 2012 7.581 7.581 7.509 7.539 3,480 -0.11(-1.43%)
Feb 13, 2012 7.648 7.648 7.648 7.648 712 +0.07(+0.89%)
Feb 10, 2012 7.711 7.711 7.497 7.581 12,109 -0.19(-2.44%)
Feb 09, 2012 7.623 7.770 7.619 7.770 8,528 +0.27(+3.65%)
Feb 07, 2012 7.497 7.497 7.497 7.497 1,424 -0.08(-1.11%)
Feb 06, 2012 7.594 7.594 7.581 7.581 5,446 -0.13(-1.64%)
Feb 03, 2012 7.686 7.707 7.686 7.707 1,123 -0.08(-1.08%)
Feb 02, 2012 7.674 7.792 7.560 7.792 2,507 +0.17(+2.27%)
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.