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: 2:33 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, 2013 9.339 9.339 9.339 9.339 0 -0.21(-2.21%)
Apr 29, 2013 9.549 9.549 9.549 9.549 214 -0.02(-0.24%)
Apr 26, 2013 9.581 9.572 9.479 9.572 1,055 +0.00(+0.00%)
Apr 25, 2013 9.031 9.572 9.031 9.572 2,140 +0.23(+2.50%)
Apr 24, 2013 9.553 9.553 9.339 9.339 0 -0.00(-0.05%)
Apr 23, 2013 8.979 9.343 8.979 9.343 2,825 +0.28(+3.04%)
Apr 22, 2013 9.068 9.068 9.068 9.068 0 -0.07(-0.77%)
Apr 19, 2013 9.152 9.156 9.086 9.138 3,810 +0.06(+0.63%)
Apr 18, 2013 8.995 9.080 8.995 9.080 1,003 -0.01(-0.06%)
Apr 17, 2013 9.105 9.110 9.077 9.086 4,495 -0.03(-0.31%)
Apr 16, 2013 9.138 9.138 9.072 9.114 2,665 -0.04(-0.46%)
Apr 15, 2013 9.091 9.156 9.049 9.156 2,033 +0.08(+0.93%)
Apr 12, 2013 8.890 9.072 8.876 9.072 1,188 +0.25(+2.81%)
Apr 11, 2013 9.460 9.904 8.614 8.825 11,719 -0.58(-6.18%)
Apr 10, 2013 9.385 9.406 9.376 9.406 1,511 +0.06(+0.67%)
Apr 09, 2013 9.297 9.344 9.288 9.344 656 +0.01(+0.10%)
Apr 08, 2013 9.177 10.16 9.029 9.335 13,740 -0.02(-0.20%)
Apr 05, 2013 9.006 9.353 8.807 9.353 2,852 +0.35(+3.86%)
Apr 04, 2013 9.006 9.075 8.997 9.006 4,490 +0.09(+1.04%)
Apr 03, 2013 8.913 9.279 8.913 8.913 1,544 +0.00(+0.00%)
Apr 02, 2013 8.821 8.913 8.821 8.913 3,716 +0.11(+1.26%)
Apr 01, 2013 8.784 8.802 8.631 8.802 10,260 +0.01(+0.16%)
Mar 28, 2013 8.635 8.788 8.621 8.788 6,239 +0.15(+1.77%)
Mar 27, 2013 8.612 8.635 8.496 8.635 1,662 +0.00(+0.05%)
Mar 26, 2013 8.635 8.635 8.543 8.631 7,882 -0.00(-0.05%)
Mar 25, 2013 8.612 8.635 8.496 8.635 2,494 +0.09(+1.08%)
Mar 22, 2013 8.520 8.543 8.520 8.543 1,729 -0.09(-1.02%)
Mar 21, 2013 8.340 8.631 8.340 8.631 1,818 +0.13(+1.58%)
Mar 20, 2013 8.397 8.496 8.397 8.496 8,483 +0.15(+1.83%)
Mar 19, 2013 8.728 8.728 8.334 8.344 11,984 -0.06(-0.66%)
Mar 18, 2013 8.399 8.399 8.399 8.399 215 +0.03(+0.39%)
Mar 15, 2013 8.334 8.367 8.334 8.367 3,531 -0.11(-1.26%)
Mar 14, 2013 8.473 8.473 8.469 8.473 5,958 +0.00(+0.00%)
Mar 13, 2013 8.340 8.473 8.334 8.473 9,710 +0.05(+0.60%)
Mar 12, 2013 8.422 8.422 8.422 8.422 215 -0.00(-0.02%)
Mar 08, 2013 8.339 8.424 8.424 8.424 7,343 +0.01(+0.16%)
Mar 07, 2013 8.358 8.427 8.358 8.411 1,511 -0.01(-0.08%)
Mar 06, 2013 8.362 8.418 8.362 8.418 431 +0.08(+0.94%)
Mar 05, 2013 8.344 8.344 8.339 8.339 431 -0.09(-1.04%)
Mar 04, 2013 8.413 8.427 8.413 8.427 3,887 +0.08(+1.00%)
Mar 01, 2013 8.334 8.404 8.334 8.344 7,122 -0.05(-0.61%)
Feb 28, 2013 8.395 8.395 8.395 8.395 215 +0.02(+0.22%)
Feb 27, 2013 8.404 8.404 8.376 8.376 647 +0.04(+0.44%)
Feb 26, 2013 8.404 8.404 8.339 8.339 870 -0.05(-0.61%)
Feb 25, 2013 8.390 8.390 8.390 8.390 215 -0.01(-0.11%)
Feb 22, 2013 8.362 8.404 8.362 8.399 1,436 +0.04(+0.50%)
Feb 21, 2013 8.371 8.371 8.316 8.358 10,841 -0.09(-1.09%)
Feb 20, 2013 8.478 8.478 8.446 8.450 2,189 -0.06(-0.66%)
Feb 19, 2013 8.371 8.519 8.371 8.506 6,928 +0.10(+1.22%)
Feb 15, 2013 8.427 8.543 8.358 8.404 16,463 -0.12(-1.36%)
Feb 14, 2013 8.485 8.520 8.485 8.520 1,943 +0.13(+1.51%)
Feb 13, 2013 8.478 8.538 8.393 8.393 5,507 -0.15(-1.76%)
Feb 12, 2013 8.362 8.543 8.362 8.543 1,079 +0.17(+1.99%)
Feb 11, 2013 8.473 8.543 8.358 8.376 2,969 -0.17(-1.95%)
Feb 07, 2013 8.381 8.543 8.543 8.543 0 +0.15(+1.82%)
Feb 06, 2013 8.538 8.566 8.390 8.390 1,695 -0.22(-2.53%)
Feb 04, 2013 8.492 8.608 8.492 8.608 1,669 +0.03(+0.38%)
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.