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 (%)
May 30, 2003 4.424 4.500 4.424 4.482 41,230 +0.02(+0.43%)
May 29, 2003 4.478 4.478 4.424 4.463 24,223 +0.00(+0.00%)
May 28, 2003 4.420 4.502 4.395 4.463 38,653 +0.05(+1.10%)
May 27, 2003 4.077 4.948 4.075 4.414 274,699 +0.34(+8.33%)
May 23, 2003 3.881 4.075 3.881 4.075 39,684 +0.19(+5.01%)
May 22, 2003 3.879 3.881 3.857 3.880 6,699 +0.00(+0.04%)
May 21, 2003 3.869 3.879 3.853 3.879 12,369 +0.03(+0.91%)
May 20, 2003 3.844 3.844 3.844 3.844 515 +0.03(+0.92%)
May 19, 2003 3.776 3.813 3.776 3.809 32,984 +0.01(+0.15%)
May 16, 2003 3.789 3.819 3.786 3.803 24,223 -0.02(-0.51%)
May 15, 2003 3.803 3.828 3.803 3.822 6,184 +0.02(+0.56%)
May 14, 2003 3.789 3.801 3.772 3.801 8,761 -0.00(-0.05%)
May 13, 2003 3.846 3.846 3.803 3.803 4,123 -0.06(-1.61%)
May 12, 2003 3.875 3.875 3.844 3.865 13,399 +0.02(+0.40%)
May 09, 2003 3.787 3.850 3.784 3.850 11,853 +0.06(+1.59%)
May 08, 2003 3.784 3.789 3.764 3.789 4,123 +0.01(+0.15%)
May 07, 2003 3.801 3.801 3.784 3.784 5,153 -0.03(-0.76%)
May 06, 2003 3.813 3.813 3.813 3.813 1,546 +0.01(+0.31%)
May 05, 2003 3.813 3.822 3.801 3.801 5,153 -0.02(-0.56%)
May 02, 2003 3.857 3.869 3.822 3.822 7,215 +0.00(+0.10%)
May 01, 2003 3.813 3.819 3.813 3.819 2,061 +0.01(+0.15%)
Apr 30, 2003 3.819 3.819 3.725 3.813 8,761 -0.00(-0.10%)
Apr 29, 2003 3.780 3.817 3.737 3.817 18,553 +0.03(+0.67%)
Apr 28, 2003 3.766 3.791 3.766 3.791 8,246 +0.02(+0.51%)
Apr 25, 2003 3.780 3.782 3.772 3.772 4,123 -0.01(-0.31%)
Apr 24, 2003 3.778 3.822 3.778 3.784 7,730 +0.02(+0.62%)
Apr 23, 2003 3.772 3.776 3.760 3.760 5,669 -0.03(-0.72%)
Apr 22, 2003 3.826 3.842 3.756 3.787 19,584 -0.06(-1.51%)
Apr 21, 2003 3.822 3.861 3.822 3.846 6,184 -0.01(-0.15%)
Apr 17, 2003 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Apr 16, 2003 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Apr 15, 2003 3.848 3.881 3.848 3.852 7,730 +0.00(+0.10%)
Apr 14, 2003 3.819 3.848 3.784 3.848 1,546 +0.01(+0.15%)
Apr 11, 2003 3.817 3.848 3.739 3.842 15,976 +0.00(+0.05%)
Apr 10, 2003 3.840 3.840 3.840 3.840 4,123 +0.01(+0.20%)
Apr 09, 2003 3.832 3.832 3.803 3.832 6,184 +0.01(+0.25%)
Apr 08, 2003 3.799 3.822 3.754 3.822 3,092 +0.00(+0.05%)
Apr 07, 2003 3.803 3.820 3.803 3.820 5,669 +0.02(+0.51%)
Apr 04, 2003 3.799 3.801 3.799 3.801 1,546 +0.01(+0.26%)
Apr 03, 2003 3.791 3.791 3.791 3.791 2,061 +0.00(+0.05%)
Apr 02, 2003 3.776 3.789 3.764 3.789 2,576 -0.00(-0.05%)
Apr 01, 2003 3.760 3.791 3.760 3.791 7,215 +0.01(+0.26%)
Mar 31, 2003 3.782 3.782 3.782 3.782 1,546 +0.03(+0.72%)
Mar 28, 2003 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Mar 27, 2003 3.766 3.782 3.754 3.754 4,638 +0.00(+0.00%)
Mar 26, 2003 3.716 3.754 3.687 3.754 2,937,684 -0.03(-0.72%)
Mar 25, 2003 3.749 3.784 3.698 3.782 8,302 +0.02(+0.57%)
Mar 24, 2003 3.698 3.760 3.698 3.760 2,576 +0.07(+1.89%)
Mar 21, 2003 3.698 3.698 3.591 3.690 23,707 -0.03(-0.94%)
Mar 20, 2003 3.772 3.772 3.708 3.725 19,069 +0.02(+0.47%)
Mar 19, 2003 3.760 3.760 3.708 3.708 15,976 -0.06(-1.70%)
Mar 18, 2003 3.772 3.772 3.772 3.772 5,153 +0.03(+0.73%)
Mar 17, 2003 3.764 3.764 3.704 3.745 6,699 -0.04(-0.97%)
Mar 14, 2003 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Mar 13, 2003 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Mar 12, 2003 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Mar 11, 2003 3.784 3.784 3.764 3.782 4,638 -0.00(-0.05%)
Mar 10, 2003 3.764 3.784 3.764 3.784 1,030 +0.00(+0.00%)
Mar 07, 2003 3.784 3.784 3.784 3.784 0 +0.00(+0.00%)
Mar 06, 2003 3.766 3.786 3.766 3.784 5,669 +0.01(+0.15%)
Mar 05, 2003 3.720 3.778 3.708 3.778 6,699 +0.04(+1.20%)
Mar 04, 2003 3.737 3.737 3.733 3.733 1,030 -0.02(-0.57%)
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.