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

Rgc Resources Inc (NQ: RGCO )

21.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
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%)
Feb 01, 2011 7.079 7.101 7.079 7.101 2,365 +0.21(+3.06%)
Jan 28, 2011 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Jan 27, 2011 7.001 7.121 6.890 6.890 3,604 -0.05(-0.77%)
Jan 26, 2011 6.779 6.957 6.775 6.944 20,228 +0.12(+1.76%)
Jan 24, 2011 6.791 6.824 6.824 6.824 13,518 +0.05(+0.79%)
Jan 21, 2011 6.890 6.890 6.719 6.771 15,825 -0.13(-1.90%)
Jan 19, 2011 6.902 6.902 6.902 6.902 901 +0.00(+0.00%)
Jan 18, 2011 6.884 6.902 6.884 6.902 4,591 +0.00(+0.00%)
Jan 14, 2011 6.498 6.917 6.498 6.902 2,302 -0.02(-0.32%)
Jan 13, 2011 6.831 6.924 6.831 6.924 2,253 +0.02(+0.29%)
Jan 12, 2011 6.959 6.959 6.879 6.904 11,139 -0.10(-1.48%)
Jan 11, 2011 6.877 7.027 6.877 7.007 5,426 +0.12(+1.73%)
Jan 10, 2011 6.877 6.950 6.877 6.888 9,904 -0.03(-0.48%)
Jan 07, 2011 7.076 7.076 6.921 6.921 14,978 -0.15(-2.16%)
Jan 06, 2011 7.142 7.171 7.074 7.074 2,360 +0.05(+0.69%)
Jan 05, 2011 7.164 7.164 6.943 7.025 2,722 +0.06(+0.89%)
Jan 04, 2011 7.038 7.176 6.963 6.963 7,371 -0.05(-0.67%)
Dec 30, 2010 6.912 7.010 7.010 7.010 9,044 +0.06(+0.83%)
Dec 29, 2010 6.952 6.952 6.952 6.952 452 -0.02(-0.29%)
Dec 28, 2010 7.222 7.222 6.921 6.972 9,515 +0.16(+2.37%)
Dec 27, 2010 7.076 7.226 6.811 6.811 14,173 -0.15(-2.17%)
Dec 23, 2010 7.228 7.228 6.932 6.962 7,235 -0.27(-3.72%)
Dec 22, 2010 7.036 7.297 6.985 7.231 6,810 -0.07(-0.91%)
Dec 21, 2010 7.197 7.341 7.197 7.297 8,678 +0.21(+2.96%)
Dec 20, 2010 6.910 7.120 6.888 7.087 24,832 +0.19(+2.76%)
Dec 17, 2010 7.060 7.060 6.897 6.897 1,356 -0.12(-1.76%)
Dec 15, 2010 7.021 7.021 7.021 7.021 1,808 -0.03(-0.47%)
Dec 13, 2010 7.054 7.054 7.054 7.054 452 +0.13(+1.92%)
Dec 08, 2010 7.076 6.921 6.921 6.921 11,758 -0.16(-2.31%)
Dec 07, 2010 7.096 7.096 6.865 7.085 7,914 +0.22(+3.19%)
Dec 06, 2010 7.065 7.118 6.859 6.866 6,331 +0.01(+0.10%)
Dec 03, 2010 6.859 6.859 6.859 6.859 1,356 -0.17(-2.48%)
Dec 01, 2010 7.034 7.034 7.034 7.034 0 +0.11(+1.63%)
Nov 29, 2010 6.921 6.921 6.921 6.921 0 -0.02(-0.35%)
Nov 24, 2010 6.945 6.945 6.945 6.945 0 -0.06(-0.88%)
Nov 23, 2010 6.741 7.007 6.733 7.007 5,879 +0.22(+3.26%)
Nov 22, 2010 6.941 6.965 6.773 6.786 13,490 -0.00(-0.07%)
Nov 19, 2010 7.018 7.021 6.791 6.791 16,859 -0.07(-1.00%)
Nov 18, 2010 6.855 6.881 6.855 6.859 5,223 -0.02(-0.26%)
Nov 17, 2010 6.895 7.021 6.777 6.877 10,912 +0.07(+0.97%)
Nov 11, 2010 6.811 6.811 6.811 6.811 0 -0.13(-1.88%)
Nov 10, 2010 6.744 6.950 6.744 6.941 18,872 +0.15(+2.15%)
Nov 09, 2010 6.795 6.807 6.788 6.795 6,331 -0.09(-1.25%)
Nov 08, 2010 6.824 6.881 6.824 6.881 904 +0.07(+1.04%)
Nov 05, 2010 6.811 6.811 6.811 6.811 452 -0.12(-1.75%)
Nov 03, 2010 6.855 6.932 6.932 6.932 11,758 -0.00(-0.00%)
Nov 02, 2010 6.952 6.952 6.932 6.932 2,035 -0.01(-0.15%)
Nov 01, 2010 6.939 6.943 6.901 6.943 6,548 +0.20(+2.91%)
Oct 29, 2010 6.735 6.746 6.735 6.746 3,617 +0.01(+0.08%)
Oct 27, 2010 6.740 6.741 6.741 6.741 9,949 -0.11(-1.57%)
Oct 25, 2010 6.722 6.848 6.722 6.848 1,786 +0.09(+1.37%)
Oct 22, 2010 6.793 6.793 6.755 6.755 3,165 -0.30(-4.26%)
Oct 21, 2010 7.056 7.056 7.056 7.056 452 +0.19(+2.81%)
Oct 20, 2010 6.866 7.184 6.772 6.863 7,733 -0.32(-4.50%)
Oct 19, 2010 6.777 7.186 6.611 7.186 13,160 +0.42(+6.17%)
Oct 18, 2010 6.769 6.808 6.696 6.769 17,954 -0.06(-0.87%)
Oct 15, 2010 6.828 6.828 6.828 6.828 452 -0.03(-0.39%)
Oct 14, 2010 6.855 6.855 6.855 6.855 2,116 -0.22(-3.06%)
Oct 13, 2010 6.857 7.071 6.776 7.071 4,793 -0.09(-1.30%)
Oct 12, 2010 7.391 7.391 6.721 7.164 11,843 +0.30(+4.30%)
Oct 11, 2010 6.974 6.974 6.869 6.869 907 +0.16(+2.33%)
Oct 07, 2010 6.713 6.713 6.713 6.713 907 -0.19(-2.70%)
Oct 06, 2010 6.832 6.899 6.832 6.899 5,962 +0.21(+3.18%)
Oct 05, 2010 6.686 6.721 6.657 6.686 7,714 +0.03(+0.40%)
Oct 04, 2010 6.644 6.843 6.638 6.660 6,003 +0.00(+0.07%)
Sep 30, 2010 6.655 6.655 6.655 6.655 5,445 -0.03(-0.49%)
Sep 28, 2010 6.688 6.688 6.688 6.688 907 -0.06(-0.82%)
Sep 23, 2010 6.743 6.743 6.743 6.743 907 +0.00(+0.00%)
Sep 21, 2010 6.743 6.743 6.743 6.743 30,856 +0.00(+0.00%)
Sep 20, 2010 6.953 6.953 6.743 6.743 1,815 +0.01(+0.16%)
Sep 17, 2010 6.691 6.732 6.691 6.732 907 +0.01(+0.16%)
Sep 15, 2010 6.779 6.823 6.651 6.721 4,537 -0.26(-3.79%)
Sep 14, 2010 7.001 7.001 6.781 6.986 5,104 +0.15(+2.22%)
Sep 13, 2010 6.792 6.845 6.776 6.834 24,839 +0.00(+0.03%)
Sep 10, 2010 6.776 6.832 6.776 6.832 1,402 +0.00(+0.00%)
Sep 09, 2010 6.787 6.832 6.787 6.832 2,840 +0.04(+0.52%)
Sep 08, 2010 6.787 6.796 6.787 6.796 907 -0.04(-0.52%)
Sep 07, 2010 6.832 6.832 6.832 6.832 753 +0.00(+0.00%)
Sep 03, 2010 6.832 6.832 6.832 6.832 907 -0.00(-0.05%)
Sep 02, 2010 6.895 6.895 6.832 6.835 3,784 -0.06(-0.83%)
Sep 01, 2010 6.836 6.895 6.834 6.892 1,815 +0.06(+0.89%)
Aug 30, 2010 6.832 6.832 6.832 6.832 1,815 +0.00(+0.00%)
Aug 26, 2010 6.832 6.832 6.832 6.832 3,630 +0.00(+0.00%)
Aug 25, 2010 6.832 6.832 6.832 6.832 2,722 +0.00(+0.00%)
Aug 24, 2010 6.843 6.843 6.832 6.832 3,176 -0.01(-0.16%)
Aug 23, 2010 6.929 6.929 6.832 6.843 6,929 -0.00(-0.03%)
Aug 20, 2010 6.843 6.933 6.836 6.845 4,760 +0.01(+0.19%)
Aug 19, 2010 6.832 6.832 6.832 6.832 3,176 -0.01(-0.19%)
Aug 18, 2010 6.836 6.935 6.834 6.845 2,722 +0.01(+0.19%)
Aug 17, 2010 6.880 6.988 6.832 6.832 11,544 -0.13(-1.90%)
Aug 16, 2010 6.964 6.964 6.964 6.964 453 +0.00(+0.00%)
Aug 12, 2010 6.966 6.964 6.964 6.964 6,352 -0.02(-0.28%)
Aug 11, 2010 7.036 7.036 6.860 6.984 3,811 +0.13(+1.83%)
Aug 10, 2010 6.895 6.895 6.858 6.858 907 -0.21(-3.02%)
Aug 09, 2010 7.008 7.072 7.008 7.072 3,176 +0.11(+1.55%)
Aug 05, 2010 6.955 6.964 6.964 6.964 4,537 -0.04(-0.50%)
Aug 04, 2010 7.032 7.032 6.999 6.999 907 -0.01(-0.19%)
Aug 03, 2010 7.063 7.063 6.871 7.012 5,350 -0.05(-0.69%)
Aug 02, 2010 6.964 7.061 6.732 7.061 8,068 +0.33(+4.91%)
Jul 30, 2010 6.730 6.730 6.730 6.730 453 -0.29(-4.17%)
Jul 29, 2010 6.964 7.023 6.964 7.023 1,815 +0.11(+1.59%)
Jul 27, 2010 6.917 6.913 6.913 6.913 8,167 +0.20(+2.95%)
Jul 26, 2010 6.617 6.739 6.617 6.715 13,236 -0.06(-0.88%)
Jul 23, 2010 6.721 6.774 6.721 6.774 907 +0.10(+1.55%)
Jul 22, 2010 6.671 6.671 6.671 6.671 907 -0.12(-1.72%)
Jul 21, 2010 6.849 6.849 6.765 6.787 3,857 -0.13(-1.91%)
Jul 20, 2010 6.843 6.920 6.745 6.920 1,361 -0.14(-2.00%)
Jul 19, 2010 7.059 7.061 7.052 7.061 5,445 +0.00(+0.00%)
Jul 15, 2010 7.052 7.061 7.061 7.061 1,815 +0.00(+0.00%)
Jul 14, 2010 7.050 7.061 7.045 7.061 7,714 +0.25(+3.72%)
Jul 13, 2010 7.027 7.027 6.807 6.807 3,870 -0.22(-3.12%)
Jul 12, 2010 7.005 7.027 7.005 7.027 2,818 +0.11(+1.56%)
Jul 09, 2010 6.768 6.919 6.768 6.919 10,451 -0.04(-0.63%)
Jul 08, 2010 6.972 6.972 6.963 6.963 910 +0.05(+0.69%)
Jul 06, 2010 6.959 6.915 6.915 6.915 30,055 -0.04(-0.60%)
Jul 02, 2010 6.946 6.957 6.946 6.957 2,276 +0.15(+2.19%)
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.