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

Rgc Resources Inc (NQ: RGCO )

22.27 +0.92 (+4.33%)
Streaming Delayed Price Updated: 1:12 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 (%)
Sep 30, 2005 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Sep 29, 2005 5.836 5.836 5.653 5.653 3,276 +0.08(+1.38%)
Sep 28, 2005 5.576 5.576 5.576 5.576 1,338 +0.00(+0.00%)
Sep 27, 2005 5.629 5.629 5.576 5.576 1,404 -0.04(-0.77%)
Sep 26, 2005 5.578 5.619 5.578 5.619 936 +0.04(+0.78%)
Sep 22, 2005 5.576 5.576 5.576 5.576 468 -0.14(-2.41%)
Sep 21, 2005 5.661 5.714 5.661 5.714 1,399 +0.09(+1.61%)
Sep 20, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Sep 19, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Sep 16, 2005 5.597 5.623 5.569 5.623 8,790 -0.09(-1.57%)
Sep 15, 2005 5.727 5.727 5.712 5.712 2,340 -0.02(-0.28%)
Sep 14, 2005 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Sep 13, 2005 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Sep 12, 2005 5.747 5.747 5.693 5.729 4,517 -0.07(-1.16%)
Sep 09, 2005 5.796 5.796 5.796 5.796 468 +0.05(+0.86%)
Sep 08, 2005 5.747 5.747 5.747 5.747 468 +0.02(+0.28%)
Sep 07, 2005 5.747 5.747 5.731 5.731 1,872 +0.03(+0.58%)
Sep 06, 2005 5.697 5.697 5.697 5.697 468 +0.10(+1.83%)
Sep 02, 2005 5.636 5.636 5.589 5.595 2,340 -0.18(-3.07%)
Sep 01, 2005 5.772 5.772 5.772 5.772 468 -0.03(-0.48%)
Aug 31, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 30, 2005 5.576 5.915 5.554 5.800 14,043 +0.16(+2.84%)
Aug 29, 2005 5.576 5.640 5.576 5.640 1,638 +0.00(+0.04%)
Aug 26, 2005 5.576 5.645 5.554 5.638 10,045 +0.08(+1.50%)
Aug 25, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Aug 24, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Aug 23, 2005 5.636 5.636 5.552 5.554 3,417 +0.07(+1.21%)
Aug 22, 2005 5.597 5.597 5.488 5.488 7,957 -0.11(-1.98%)
Aug 19, 2005 5.565 5.715 5.565 5.599 7,957 +0.04(+0.73%)
Aug 18, 2005 5.907 5.907 5.559 5.559 10,316 -0.26(-4.51%)
Aug 17, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Aug 16, 2005 5.736 5.821 5.730 5.821 5,022 +0.23(+4.13%)
Aug 15, 2005 5.661 5.725 5.591 5.591 2,902 +0.00(+0.08%)
Aug 12, 2005 5.640 5.640 5.586 5.586 9,127 -0.07(-1.28%)
Aug 11, 2005 5.661 5.730 5.659 5.659 5,631 -0.07(-1.30%)
Aug 10, 2005 5.734 5.734 5.734 5.734 468 +0.00(+0.04%)
Aug 09, 2005 5.661 5.732 5.661 5.732 1,404 +0.09(+1.55%)
Aug 08, 2005 5.875 5.875 5.644 5.644 9,362 -0.23(-3.93%)
Aug 05, 2005 5.877 5.877 5.875 5.875 1,404 -0.05(-0.86%)
Aug 04, 2005 5.768 5.926 5.768 5.926 4,681 +0.23(+4.01%)
Aug 03, 2005 5.715 5.715 5.697 5.697 2,340 -0.02(-0.30%)
Aug 02, 2005 5.815 5.815 5.691 5.715 9,436 -0.05(-0.93%)
Aug 01, 2005 5.753 5.913 5.661 5.768 10,293 +0.14(+2.54%)
Jul 29, 2005 5.706 5.725 5.586 5.625 2,761 -0.08(-1.42%)
Jul 28, 2005 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Jul 27, 2005 5.706 5.706 5.706 5.706 468 +0.15(+2.73%)
Jul 26, 2005 5.663 5.663 5.492 5.554 11,290 -0.19(-3.37%)
Jul 25, 2005 5.742 5.748 5.742 5.748 936 +0.18(+3.17%)
Jul 22, 2005 5.571 5.571 5.571 5.571 978 -0.11(-1.99%)
Jul 21, 2005 5.683 5.685 5.683 5.685 936 +0.01(+0.26%)
Jul 20, 2005 5.670 5.670 5.670 5.670 936 +0.00(+0.00%)
Jul 19, 2005 5.670 5.670 5.670 5.670 1,352 +0.05(+0.91%)
Jul 18, 2005 5.618 5.618 5.618 5.618 4,212 -0.05(-0.90%)
Jul 15, 2005 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Jul 14, 2005 5.655 5.670 5.655 5.670 1,404 -0.08(-1.45%)
Jul 13, 2005 5.533 5.753 5.533 5.753 5,701 +0.04(+0.79%)
Jul 12, 2005 5.697 5.708 5.661 5.708 4,681 +0.02(+0.41%)
Jul 11, 2005 5.661 5.685 5.661 5.685 2,527 +0.01(+0.26%)
Jul 08, 2005 5.670 5.680 5.670 5.670 4,681 +0.20(+3.59%)
Jul 07, 2005 5.704 5.704 5.473 5.473 5,163 -0.21(-3.76%)
Jul 06, 2005 5.597 5.704 5.597 5.687 13,294 +0.07(+1.33%)
Jul 05, 2005 5.708 5.708 5.610 5.612 9,830 -0.05(-0.87%)
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.