Skip to main content

Rgc Resources Inc (NQ: RGCO )

18.00 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 17.95 18.10 17.87 18.03 36,107 -0.01(-0.06%)
Sep 20, 2023 18.09 18.25 18.00 18.04 14,755 +0.04(+0.22%)
Sep 19, 2023 18.12 18.24 18.00 18.00 20,747 -0.08(-0.44%)
Sep 18, 2023 18.07 18.18 17.94 18.08 20,273 +0.08(+0.44%)
Sep 15, 2023 18.05 18.16 17.87 18.00 78,333 -0.06(-0.33%)
Sep 14, 2023 17.86 18.17 17.82 18.06 26,621 +0.12(+0.67%)
Sep 13, 2023 18.01 18.02 17.84 17.94 17,224 -0.05(-0.28%)
Sep 12, 2023 17.84 18.19 17.82 17.99 11,138 +0.15(+0.84%)
Sep 11, 2023 17.84 17.98 17.82 17.84 35,180 +0.00(+0.00%)
Sep 08, 2023 17.95 17.95 17.83 17.84 27,498 -0.03(-0.17%)
Sep 07, 2023 17.83 17.90 17.60 17.87 33,193 +0.16(+0.90%)
Sep 06, 2023 18.02 18.20 17.71 17.71 17,156 -0.31(-1.72%)
Sep 05, 2023 18.09 18.16 17.61 18.02 47,190 +0.06(+0.33%)
Sep 01, 2023 18.13 18.18 17.91 17.96 22,822 -0.12(-0.66%)
Aug 31, 2023 18.62 18.62 18.08 18.08 20,799 -0.42(-2.27%)
Aug 30, 2023 18.29 18.58 18.28 18.50 37,929 +0.13(+0.71%)
Aug 29, 2023 18.62 18.63 18.31 18.37 11,534 -0.15(-0.81%)
Aug 28, 2023 18.26 18.62 18.26 18.52 8,598 +0.27(+1.48%)
Aug 25, 2023 18.36 18.38 18.15 18.25 15,958 -0.11(-0.60%)
Aug 24, 2023 18.18 18.41 18.18 18.36 9,089 +0.20(+1.10%)
Aug 23, 2023 18.48 18.60 18.05 18.16 26,025 -0.27(-1.47%)
Aug 22, 2023 18.62 18.66 18.29 18.43 28,725 -0.18(-0.97%)
Aug 21, 2023 18.77 18.90 18.61 18.61 25,721 -0.08(-0.43%)
Aug 18, 2023 18.61 18.91 18.61 18.69 13,312 +0.08(+0.43%)
Aug 17, 2023 18.93 18.98 18.60 18.61 23,436 -0.33(-1.74%)
Aug 16, 2023 18.66 19.05 18.64 18.94 22,091 +0.30(+1.61%)
Aug 15, 2023 19.10 19.12 18.63 18.64 11,692 -0.36(-1.89%)
Aug 14, 2023 18.71 19.05 18.61 19.00 23,967 +0.37(+1.99%)
Aug 11, 2023 18.80 18.81 18.60 18.63 54,106 -0.07(-0.37%)
Aug 10, 2023 19.02 19.06 18.50 18.70 33,775 -0.30(-1.58%)
Aug 09, 2023 19.21 19.30 18.93 19.00 59,460 -0.23(-1.20%)
Aug 08, 2023 19.60 19.62 19.21 19.23 36,702 -0.49(-2.48%)
Aug 07, 2023 19.75 19.88 19.34 19.72 72,874 -0.06(-0.30%)
Aug 04, 2023 20.33 20.33 19.50 19.78 43,486 -0.21(-1.05%)
Aug 03, 2023 20.24 20.24 19.84 19.99 99,457 -0.20(-0.99%)
Aug 02, 2023 19.91 20.23 19.90 20.19 172,698 +0.23(+1.15%)
Aug 01, 2023 20.24 20.27 19.90 19.96 61,205 -0.16(-0.80%)
Jul 31, 2023 20.20 20.33 19.84 20.12 66,673 -0.03(-0.15%)
Jul 28, 2023 20.29 20.40 20.06 20.15 29,150 +0.06(+0.30%)
Jul 27, 2023 20.08 20.36 20.05 20.09 29,556 -0.02(-0.10%)
Jul 26, 2023 20.47 20.85 20.05 20.11 20,734 -0.29(-1.42%)
Jul 25, 2023 20.17 20.61 20.05 20.40 17,464 +0.26(+1.29%)
Jul 24, 2023 20.14 20.38 19.89 20.14 31,937 +0.02(+0.10%)
Jul 21, 2023 19.75 20.25 19.71 20.12 24,128 +0.42(+2.13%)
Jul 20, 2023 19.05 19.70 19.03 19.70 21,803 +0.79(+4.18%)
Jul 19, 2023 19.45 19.45 18.85 18.91 11,786 -0.48(-2.48%)
Jul 18, 2023 19.43 19.73 19.32 19.39 13,884 +0.06(+0.31%)
Jul 17, 2023 18.90 19.59 18.87 19.33 19,090 +0.46(+2.44%)
Jul 14, 2023 18.83 18.91 18.60 18.87 98,793 -0.00(-0.01%)
Jul 13, 2023 18.99 19.01 18.71 18.87 26,818 +0.04(+0.21%)
Jul 12, 2023 18.86 18.98 18.72 18.83 33,390 +0.01(+0.05%)
Jul 11, 2023 18.75 18.85 18.60 18.82 16,814 +0.09(+0.48%)
Jul 10, 2023 18.92 19.09 18.65 18.73 14,472 -0.13(-0.68%)
Jul 07, 2023 18.94 19.04 18.78 18.86 24,696 -0.07(-0.37%)
Jul 06, 2023 19.26 19.33 18.68 18.93 32,879 -0.32(-1.65%)
Jul 05, 2023 19.77 19.77 19.16 19.25 24,000 -0.40(-2.01%)
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.