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 (%)
Dec 31, 2003 4.459 4.459 4.406 4.406 10,307 -0.09(-2.07%)
Dec 30, 2003 4.428 4.554 4.419 4.500 12,369 +0.10(+2.25%)
Dec 29, 2003 4.414 4.414 4.401 4.401 3,092 -0.06(-1.26%)
Dec 26, 2003 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Dec 24, 2003 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Dec 23, 2003 4.416 4.457 4.416 4.457 5,411 +0.04(+0.92%)
Dec 22, 2003 4.416 4.459 4.416 4.416 8,246 -0.01(-0.26%)
Dec 19, 2003 4.434 4.459 4.428 4.428 10,658 -0.10(-2.14%)
Dec 18, 2003 4.317 4.524 4.317 4.524 8,761 +0.20(+4.56%)
Dec 17, 2003 4.368 4.368 4.309 4.327 9,276 -0.04(-0.93%)
Dec 16, 2003 4.395 4.395 4.337 4.368 9,519 -0.04(-0.84%)
Dec 15, 2003 4.418 4.422 4.404 4.404 12,884 -0.00(-0.09%)
Dec 12, 2003 4.409 4.409 4.409 4.409 0 +0.00(+0.00%)
Dec 11, 2003 4.408 4.409 4.408 4.409 1,030 -0.05(-1.13%)
Dec 10, 2003 4.420 4.459 4.406 4.459 6,225 +0.00(+0.04%)
Dec 09, 2003 4.418 4.459 4.418 4.457 12,884 +0.05(+1.14%)
Dec 08, 2003 4.459 4.459 4.406 4.407 6,828 -0.02(-0.48%)
Dec 05, 2003 4.424 4.424 4.424 4.428 5,669 +0.00(+0.09%)
Dec 04, 2003 4.459 4.459 4.406 4.424 26,841 -0.03(-0.78%)
Dec 03, 2003 4.459 4.459 4.457 4.459 12,111 +0.00(+0.00%)
Dec 02, 2003 4.424 4.459 4.424 4.459 21,130 +0.04(+1.01%)
Dec 01, 2003 4.414 4.414 4.414 4.414 3,999 +0.00(+0.00%)
Nov 28, 2003 4.416 4.416 4.414 4.414 8,091 -0.04(-0.87%)
Nov 26, 2003 4.459 4.459 4.414 4.453 13,399 -0.02(-0.40%)
Nov 25, 2003 4.451 4.571 4.451 4.470 60,299 +0.01(+0.30%)
Nov 24, 2003 4.430 4.457 4.430 4.457 9,792 +0.00(+0.00%)
Nov 21, 2003 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Nov 20, 2003 4.416 4.457 4.416 4.457 7,988 -0.00(-0.04%)
Nov 19, 2003 4.459 4.459 4.459 4.459 0 +0.00(+0.00%)
Nov 18, 2003 4.457 4.459 4.457 4.459 7,730 +0.03(+0.79%)
Nov 17, 2003 4.459 4.459 4.424 4.424 5,926 +0.01(+0.22%)
Nov 14, 2003 4.457 4.457 4.414 4.414 4,488 -0.04(-0.91%)
Nov 13, 2003 4.426 4.455 4.418 4.455 4,844 +0.04(+0.83%)
Nov 12, 2003 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Nov 11, 2003 4.418 4.418 4.418 4.418 515 -0.04(-0.87%)
Nov 10, 2003 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Nov 07, 2003 4.457 4.457 4.457 4.457 515 +0.02(+0.48%)
Nov 06, 2003 4.455 4.457 4.436 4.436 14,946 -0.01(-0.26%)
Nov 05, 2003 4.416 4.447 4.416 4.447 3,092 +0.00(+0.00%)
Nov 04, 2003 4.447 4.447 4.447 4.447 0 -0.00(-0.09%)
Nov 03, 2003 4.451 4.451 4.451 4.451 1,546 +0.00(+0.09%)
Oct 31, 2003 4.416 4.447 4.416 4.447 1,546 +0.02(+0.53%)
Oct 30, 2003 4.424 4.424 4.424 4.424 0 +0.00(+0.00%)
Oct 29, 2003 4.424 4.424 4.424 4.424 1,546 -0.02(-0.44%)
Oct 28, 2003 4.443 4.443 4.443 4.443 0 +0.00(+0.00%)
Oct 27, 2003 4.447 4.447 4.421 4.443 3,607 -0.00(-0.09%)
Oct 24, 2003 4.426 4.447 4.410 4.447 4,123 +0.04(+0.92%)
Oct 23, 2003 4.439 4.439 4.406 4.406 4,123 -0.03(-0.66%)
Oct 22, 2003 4.406 4.436 4.406 4.436 7,215 -0.03(-0.56%)
Oct 21, 2003 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Oct 20, 2003 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Oct 17, 2003 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Oct 16, 2003 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Oct 15, 2003 4.461 4.461 4.461 4.461 515 +0.01(+0.26%)
Oct 14, 2003 4.441 4.459 4.439 4.449 9,792 -0.00(-0.04%)
Oct 13, 2003 4.428 4.451 4.428 4.451 14,946 +0.00(+0.04%)
Oct 10, 2003 4.399 4.449 4.399 4.449 4,123 +0.01(+0.13%)
Oct 09, 2003 4.416 4.443 4.403 4.443 7,215 +0.02(+0.44%)
Oct 08, 2003 4.424 4.424 4.424 4.424 7,215 -0.03(-0.61%)
Oct 07, 2003 4.441 4.451 4.395 4.451 26,980 +0.03(+0.65%)
Oct 06, 2003 4.399 4.422 4.399 4.422 2,576 -0.01(-0.22%)
Oct 03, 2003 4.420 4.432 4.391 4.432 6,184 -0.01(-0.17%)
Oct 02, 2003 4.416 4.439 4.416 4.439 1,546 -0.01(-0.22%)
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.