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

Rgc Resources Inc (NQ: RGCO )

20.64 -0.11 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 8.432 8.506 8.415 8.506 7,464 +0.03(+0.38%)
Jan 30, 2013 8.473 8.473 8.459 8.473 4,772 +0.00(+0.01%)
Jan 29, 2013 8.529 8.529 8.472 8.472 4,675 -0.05(-0.55%)
Jan 28, 2013 8.376 8.520 8.367 8.520 11,090 +0.14(+1.63%)
Jan 25, 2013 8.418 8.426 8.383 8.383 2,855 -0.04(-0.52%)
Jan 24, 2013 8.473 8.473 8.427 8.427 1,727 -0.02(-0.22%)
Jan 23, 2013 8.464 8.612 8.396 8.446 21,040 +0.02(+0.22%)
Jan 22, 2013 8.427 8.446 8.367 8.427 7,368 +0.08(+1.00%)
Jan 18, 2013 8.344 8.344 8.344 8.344 215 -0.04(-0.50%)
Jan 17, 2013 8.446 8.432 8.339 8.385 12,541 -0.06(-0.71%)
Jan 16, 2013 8.496 8.527 8.393 8.446 7,835 -0.05(-0.60%)
Jan 15, 2013 8.528 8.686 8.496 8.496 4,103 -0.07(-0.81%)
Jan 14, 2013 8.566 8.566 8.566 8.566 215 -0.05(-0.59%)
Jan 11, 2013 8.631 8.983 8.582 8.617 10,055 +0.06(+0.76%)
Jan 10, 2013 8.529 8.580 8.472 8.552 4,533 +0.09(+1.08%)
Jan 09, 2013 8.414 8.739 8.414 8.460 36,493 +0.07(+0.82%)
Jan 08, 2013 8.483 8.483 8.346 8.392 8,003 -0.00(-0.05%)
Jan 07, 2013 8.346 8.529 8.346 8.396 11,080 -0.11(-1.35%)
Jan 04, 2013 8.702 8.703 8.483 8.511 8,884 +0.07(+0.87%)
Jan 03, 2013 8.437 8.437 8.437 8.437 436 -0.08(-0.97%)
Jan 02, 2013 8.515 8.520 8.437 8.520 5,589 +0.06(+0.70%)
Dec 31, 2012 8.593 8.914 8.460 8.460 3,925 -0.06(-0.75%)
Dec 28, 2012 8.401 8.630 8.387 8.524 5,558 +0.23(+2.76%)
Dec 27, 2012 8.437 8.437 8.254 8.295 16,368 -0.12(-1.42%)
Dec 26, 2012 8.341 8.529 8.336 8.414 8,136 +0.02(+0.22%)
Dec 24, 2012 9.001 9.001 8.254 8.396 7,074 -0.27(-3.07%)
Dec 21, 2012 9.043 9.043 8.662 8.662 2,470 -0.07(-0.79%)
Dec 20, 2012 8.566 8.732 8.561 8.731 20,678 -0.14(-1.60%)
Dec 18, 2012 8.891 8.873 8.873 8.873 20,717 -0.02(-0.21%)
Dec 17, 2012 8.520 8.965 8.392 8.891 64,175 +0.55(+6.54%)
Dec 14, 2012 8.259 8.414 8.259 8.346 1,882 +0.08(+0.94%)
Dec 13, 2012 8.346 8.346 8.268 8.268 2,636 -0.07(-0.81%)
Dec 12, 2012 8.323 8.360 8.300 8.336 13,477 +0.04(+0.43%)
Dec 11, 2012 8.318 8.373 8.286 8.300 6,082 -0.01(-0.17%)
Dec 10, 2012 8.254 8.314 8.254 8.314 3,053 +0.06(+0.72%)
Dec 07, 2012 8.254 8.321 8.254 8.254 2,917 +0.00(+0.00%)
Dec 06, 2012 8.323 8.323 8.254 8.254 8,622 -0.00(-0.06%)
Dec 05, 2012 8.259 8.278 8.259 8.259 3,430 +0.11(+1.29%)
Dec 04, 2012 8.153 8.204 8.153 8.153 1,526 -0.00(-0.06%)
Nov 30, 2012 8.139 8.277 8.139 8.158 4,176 +0.02(+0.25%)
Nov 29, 2012 8.295 8.295 8.137 8.137 23,312 -0.28(-3.34%)
Nov 28, 2012 8.080 8.418 8.034 8.418 13,884 +0.35(+4.37%)
Nov 27, 2012 8.070 8.075 7.914 8.066 19,122 +0.05(+0.65%)
Nov 26, 2012 7.897 8.133 7.897 8.014 10,853 +0.12(+1.48%)
Nov 23, 2012 7.836 7.897 7.836 7.897 1,843 +0.00(+0.00%)
Nov 21, 2012 7.897 7.897 7.858 7.897 2,908 +0.06(+0.78%)
Nov 20, 2012 7.767 7.897 7.767 7.836 13,321 -0.02(-0.22%)
Nov 19, 2012 7.836 7.853 7.832 7.853 3,224 -0.02(-0.28%)
Nov 15, 2012 7.888 7.875 7.875 7.875 9,219 +0.03(+0.41%)
Nov 14, 2012 7.853 7.897 7.597 7.843 48,127 -0.05(-0.69%)
Nov 13, 2012 7.866 7.897 7.866 7.897 4,379 -0.02(-0.22%)
Nov 12, 2012 7.936 7.936 7.914 7.914 1,369 -0.04(-0.49%)
Nov 09, 2012 7.888 7.953 7.853 7.953 3,323 +0.11(+1.38%)
Nov 08, 2012 7.918 7.918 7.845 7.845 9,516 -0.07(-0.82%)
Nov 07, 2012 7.819 7.915 7.819 7.910 8,649 -0.01(-0.11%)
Nov 06, 2012 7.918 7.918 7.910 7.918 2,991 +0.02(+0.27%)
Nov 05, 2012 7.897 7.918 7.889 7.897 8,997 +0.04(+0.55%)
Nov 02, 2012 7.918 7.918 7.832 7.853 13,768 -0.05(-0.66%)
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.