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

Rgc Resources Inc (NQ: RGCO )

20.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2007 5.413 5.413 5.307 5.394 2,746 +0.09(+1.61%)
Jul 30, 2007 5.316 5.413 5.309 5.309 10,611 -0.01(-0.20%)
Jul 27, 2007 5.423 5.423 5.319 5.319 3,004 -0.10(-1.85%)
Jul 26, 2007 5.423 5.423 5.419 5.419 1,546 +0.10(+1.93%)
Jul 25, 2007 5.336 5.402 5.316 5.316 3,143 +0.00(+0.00%)
Jul 24, 2007 5.324 5.330 5.316 5.316 3,092 -0.06(-1.08%)
Jul 23, 2007 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Jul 20, 2007 5.413 5.413 5.375 5.375 5,153 +0.06(+1.06%)
Jul 19, 2007 5.287 5.452 5.287 5.318 32,299 -0.16(-2.97%)
Jul 18, 2007 5.351 5.481 5.351 5.481 3,607 +0.00(+0.00%)
Jul 17, 2007 5.450 5.481 5.450 5.481 3,092 +0.15(+2.73%)
Jul 16, 2007 5.336 5.336 5.336 5.336 0 +0.00(+0.00%)
Jul 13, 2007 5.398 5.398 5.324 5.336 6,648 -0.22(-4.01%)
Jul 12, 2007 5.559 5.559 5.559 5.559 515 -0.01(-0.11%)
Jul 11, 2007 5.565 5.565 5.565 5.565 0 +0.00(+0.00%)
Jul 10, 2007 5.357 5.565 5.357 5.565 5,926 +0.10(+1.88%)
Jul 09, 2007 5.433 5.557 5.433 5.462 5,571 +0.07(+1.30%)
Jul 06, 2007 5.392 5.392 5.392 5.392 515 -0.16(-2.83%)
Jul 05, 2007 5.524 5.549 5.524 5.549 8,539 +0.02(+0.44%)
Jul 03, 2007 5.433 5.528 5.433 5.525 3,788 +0.13(+2.37%)
Jul 02, 2007 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
Jun 29, 2007 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
Jun 28, 2007 5.394 5.397 5.394 5.397 1,144 +0.00(+0.06%)
Jun 27, 2007 5.394 5.394 5.394 5.394 0 +0.00(+0.00%)
Jun 26, 2007 5.380 5.394 5.380 5.394 1,546 +0.06(+1.09%)
Jun 25, 2007 5.344 5.344 5.336 5.336 2,927 -0.06(-1.08%)
Jun 22, 2007 5.398 5.435 5.361 5.394 4,385 +0.04(+0.72%)
Jun 21, 2007 5.361 5.361 5.355 5.355 1,546 -0.05(-0.86%)
Jun 20, 2007 5.402 5.402 5.402 5.402 1,546 -0.09(-1.66%)
Jun 19, 2007 5.499 5.499 5.493 5.493 3,607 -0.04(-0.74%)
Jun 18, 2007 5.553 5.553 5.516 5.534 4,638 -0.07(-1.28%)
Jun 15, 2007 5.588 5.606 5.588 5.606 3,607 +0.01(+0.17%)
Jun 14, 2007 5.452 5.596 5.452 5.596 2,061 +0.14(+2.63%)
Jun 13, 2007 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Jun 12, 2007 5.452 5.452 5.452 5.452 0 +0.00(+0.00%)
Jun 11, 2007 5.452 5.452 5.452 5.452 515 -0.01(-0.14%)
Jun 08, 2007 5.458 5.460 5.458 5.460 2,082 +0.02(+0.29%)
Jun 07, 2007 5.429 5.444 5.429 5.444 1,546 +0.02(+0.29%)
Jun 06, 2007 5.301 5.429 5.301 5.429 11,338 +0.13(+2.40%)
Jun 05, 2007 5.302 5.302 5.302 5.302 896 -0.01(-0.10%)
Jun 04, 2007 5.304 5.307 5.304 5.307 1,314 +0.05(+0.92%)
Jun 01, 2007 5.258 5.258 5.258 5.258 1,108 -0.05(-0.91%)
May 31, 2007 5.307 5.307 5.307 5.307 515 -0.00(-0.07%)
May 30, 2007 5.419 5.419 5.309 5.311 7,715 -0.06(-1.19%)
May 29, 2007 5.540 5.540 5.355 5.375 9,390 -0.18(-3.32%)
May 25, 2007 5.540 5.559 5.540 5.559 1,546 -0.01(-0.24%)
May 24, 2007 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
May 23, 2007 5.569 5.573 5.569 5.573 5,962 +0.02(+0.37%)
May 22, 2007 5.536 5.623 5.431 5.552 18,059 +0.14(+2.56%)
May 21, 2007 5.307 5.419 5.307 5.413 3,401 -0.03(-0.61%)
May 18, 2007 5.384 5.448 5.299 5.446 14,961 -0.07(-1.30%)
May 17, 2007 5.518 5.518 5.518 5.518 1,030 -0.00(-0.04%)
May 16, 2007 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
May 15, 2007 5.520 5.520 5.520 5.520 515 +0.01(+0.11%)
May 14, 2007 5.241 5.522 5.241 5.514 2,040 -0.07(-1.18%)
May 11, 2007 5.549 5.580 5.540 5.580 4,638 +0.23(+4.35%)
May 10, 2007 5.542 5.542 5.280 5.347 5,406 -0.11(-1.96%)
May 09, 2007 5.247 5.454 5.247 5.454 1,288 +0.02(+0.36%)
May 08, 2007 5.555 5.555 5.435 5.435 8,426 -0.13(-2.40%)
May 07, 2007 5.450 5.592 5.450 5.569 15,708 -0.06(-1.07%)
May 04, 2007 5.629 5.629 5.629 5.629 515 +0.17(+3.16%)
May 03, 2007 5.388 5.456 5.388 5.456 2,200 +0.01(+0.14%)
May 02, 2007 5.561 5.561 5.444 5.448 1,546 +0.01(+0.25%)
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.