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

Rgc Resources Inc (NQ: RGCO )

22.67 +1.32 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 26, 2014 11.00 11.00 11.00 11.00 232 +0.50(+4.80%)
Nov 25, 2014 10.52 10.52 10.50 10.50 1,890 -0.25(-2.30%)
Nov 24, 2014 10.80 11.00 10.59 10.74 7,407 -0.23(-2.07%)
Nov 21, 2014 10.73 11.03 10.70 10.97 5,438 +0.37(+3.47%)
Nov 20, 2014 10.60 10.60 10.60 10.60 1,105 -0.39(-3.53%)
Nov 19, 2014 10.99 10.99 10.99 10.99 635 -0.04(-0.33%)
Nov 18, 2014 10.98 11.03 10.98 11.03 1,487 +0.03(+0.24%)
Nov 17, 2014 10.85 11.00 10.85 11.00 1,649 -0.03(-0.27%)
Nov 14, 2014 10.88 11.03 10.88 11.03 649 +0.28(+2.62%)
Nov 13, 2014 10.75 10.75 10.75 10.75 299 -0.01(-0.05%)
Nov 12, 2014 10.42 10.75 10.42 10.75 1,191 -0.02(-0.16%)
Nov 11, 2014 10.52 10.77 10.38 10.77 4,054 +0.33(+3.20%)
Nov 10, 2014 10.83 10.83 10.37 10.44 1,296 -0.58(-5.30%)
Nov 07, 2014 11.10 11.10 10.28 11.02 10,503 -0.29(-2.54%)
Nov 06, 2014 10.50 11.31 10.50 11.31 6,377 +0.98(+9.51%)
Nov 05, 2014 10.32 10.32 10.31 10.32 1,812 +0.20(+1.97%)
Nov 04, 2014 10.03 10.13 10.03 10.13 1,848 +0.00(+0.02%)
Nov 03, 2014 10.22 10.32 10.12 10.12 7,822 -0.03(-0.25%)
Oct 31, 2014 10.01 10.19 9.972 10.15 2,001 +0.08(+0.80%)
Oct 30, 2014 9.952 10.07 9.952 10.07 718 -0.15(-1.43%)
Oct 29, 2014 10.20 10.21 10.07 10.21 3,577 +0.19(+1.91%)
Oct 28, 2014 10.10 10.10 9.962 10.02 6,147 -0.08(-0.80%)
Oct 27, 2014 9.962 10.10 10.22 10.10 4,437 -0.12(-1.18%)
Oct 24, 2014 10.22 10.22 9.917 10.22 4,127 +0.15(+1.50%)
Oct 23, 2014 9.952 10.07 9.952 10.07 905 -0.12(-1.19%)
Oct 22, 2014 10.06 10.20 10.06 10.19 4,526 +0.13(+1.30%)
Oct 21, 2014 10.01 10.06 9.988 10.06 2,581 +0.11(+1.11%)
Oct 20, 2014 10.07 10.07 9.952 9.952 690 -0.12(-1.15%)
Oct 17, 2014 9.871 10.07 9.871 10.07 1,832 +0.33(+3.36%)
Oct 16, 2014 9.710 9.710 9.710 9.741 1,250 -0.08(-0.82%)
Oct 15, 2014 10.05 10.05 9.821 9.821 1,409 -0.13(-1.26%)
Oct 13, 2014 9.947 9.947 9.947 9.947 595 -0.01(-0.06%)
Oct 10, 2014 9.776 9.972 9.761 9.952 4,169 -0.06(-0.59%)
Oct 09, 2014 10.01 10.02 10.01 10.01 5,490 -0.12(-1.20%)
Oct 08, 2014 10.01 10.13 10.01 10.13 1,816 +0.13(+1.31%)
Oct 07, 2014 9.996 10.06 9.986 10.00 6,291 +0.21(+2.10%)
Oct 06, 2014 9.796 9.796 9.796 9.796 209 -0.09(-0.91%)
Oct 03, 2014 9.771 9.891 9.771 9.886 1,554 +0.12(+1.18%)
Oct 02, 2014 10.03 10.03 9.751 9.771 9,881 -0.26(-2.55%)
Oct 01, 2014 10.08 10.08 10.03 10.03 2,407 +0.07(+0.65%)
Sep 30, 2014 10.21 10.21 9.961 9.961 675 -0.20(-1.97%)
Sep 29, 2014 10.10 10.19 10.01 10.16 38,394 +0.15(+1.50%)
Sep 25, 2014 10.01 10.01 10.01 10.01 61 +0.00(+0.00%)
Sep 23, 2014 10.03 10.01 10.01 10.01 165 -0.05(-0.50%)
Sep 22, 2014 10.01 10.07 10.01 10.06 8,694 -0.14(-1.37%)
Sep 19, 2014 10.21 10.21 10.21 10.20 3,166 -0.03(-0.34%)
Sep 18, 2014 10.07 10.24 10.07 10.24 7,202 +0.21(+2.04%)
Sep 17, 2014 10.21 10.23 10.03 10.03 1,586 -0.00(-0.00%)
Sep 16, 2014 10.01 10.04 9.986 10.03 1,428 -0.10(-1.03%)
Sep 15, 2014 10.08 10.14 10.05 10.14 3,626 +0.06(+0.64%)
Sep 12, 2014 10.02 10.14 10.02 10.07 11,747 +0.03(+0.25%)
Sep 11, 2014 10.03 10.24 10.02 10.05 4,678 -0.01(-0.05%)
Sep 10, 2014 10.03 10.21 10.03 10.05 9,210 -0.17(-1.67%)
Sep 09, 2014 9.836 10.22 9.836 10.22 21,646 +0.20(+2.00%)
Sep 08, 2014 10.04 10.06 10.01 10.02 10,073 -0.11(-1.09%)
Sep 05, 2014 10.13 10.17 10.13 10.13 2,880 +0.05(+0.45%)
Sep 04, 2014 10.07 10.09 10.02 10.09 1,330 -0.08(-0.74%)
Sep 03, 2014 10.05 10.23 10.05 10.16 5,827 +0.03(+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.