Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

20.30 -0.28 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2004 4.769 4.781 4.696 4.696 7,730 -0.08(-1.66%)
Nov 29, 2004 4.775 4.775 4.775 4.775 515 +0.08(+1.72%)
Nov 26, 2004 4.792 4.800 4.694 4.694 2,576 -0.02(-0.45%)
Nov 24, 2004 4.829 4.829 4.659 4.715 7,730 +0.01(+0.21%)
Nov 23, 2004 4.676 4.829 4.666 4.705 22,161 -0.03(-0.66%)
Nov 22, 2004 4.748 4.754 4.736 4.736 7,215 +0.03(+0.66%)
Nov 19, 2004 4.707 4.738 4.696 4.705 18,038 -0.01(-0.21%)
Nov 18, 2004 4.707 4.715 4.707 4.715 10,307 -0.03(-0.61%)
Nov 17, 2004 4.839 4.839 4.744 4.744 8,761 +0.01(+0.25%)
Nov 16, 2004 4.705 4.732 4.696 4.732 8,246 -0.01(-0.29%)
Nov 15, 2004 4.707 4.754 4.696 4.746 9,792 +0.05(+1.07%)
Nov 12, 2004 4.771 4.771 4.696 4.696 7,215 -0.04(-0.82%)
Nov 11, 2004 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Nov 10, 2004 4.736 4.802 4.734 4.734 8,761 -0.04(-0.81%)
Nov 09, 2004 4.738 4.810 4.738 4.773 6,699 -0.01(-0.28%)
Nov 08, 2004 4.816 4.841 4.744 4.787 17,523 +0.09(+1.90%)
Nov 05, 2004 4.698 4.698 4.698 4.698 1,030 +0.02(+0.38%)
Nov 04, 2004 4.837 4.851 4.666 4.680 23,707 -0.11(-2.35%)
Nov 03, 2004 4.793 4.802 4.793 4.793 29,376 -0.01(-0.16%)
Nov 02, 2004 4.839 4.839 4.793 4.800 8,761 -0.04(-0.84%)
Nov 01, 2004 4.657 4.841 4.657 4.841 50,507 +0.18(+3.87%)
Oct 29, 2004 4.668 4.668 4.661 4.661 4,123 -0.06(-1.27%)
Oct 28, 2004 4.762 4.762 4.721 4.721 1,030 +0.08(+1.69%)
Oct 27, 2004 4.608 4.642 4.608 4.642 19,584 -0.05(-1.14%)
Oct 26, 2004 4.859 4.859 4.610 4.696 10,823 +0.08(+1.77%)
Oct 25, 2004 4.793 4.793 4.614 4.614 13,915 -0.19(-3.92%)
Oct 22, 2004 4.802 4.802 4.802 4.802 1,030 -0.05(-1.04%)
Oct 21, 2004 5.025 5.025 4.822 4.853 24,738 -0.17(-3.44%)
Oct 20, 2004 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Oct 19, 2004 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Oct 18, 2004 4.608 5.132 4.608 5.025 60,299 +0.25(+5.20%)
Oct 15, 2004 4.814 4.822 4.777 4.777 4,123 +0.08(+1.74%)
Oct 14, 2004 4.696 4.696 4.696 4.696 2,061 -0.00(-0.04%)
Oct 13, 2004 4.599 4.849 4.599 4.697 7,215 -0.08(-1.75%)
Oct 12, 2004 4.694 4.785 4.666 4.781 52,053 -0.03(-0.73%)
Oct 11, 2004 4.880 4.888 4.812 4.816 18,553 -0.08(-1.63%)
Oct 08, 2004 4.763 4.895 4.763 4.895 3,092 +0.24(+5.08%)
Oct 07, 2004 4.736 4.736 4.657 4.659 10,823 +0.00(+0.04%)
Oct 06, 2004 4.684 4.684 4.649 4.657 3,607 +0.04(+0.88%)
Oct 05, 2004 4.579 4.643 4.579 4.616 6,184 +0.04(+0.80%)
Oct 04, 2004 4.560 4.740 4.540 4.579 43,807 +0.04(+0.85%)
Oct 01, 2004 4.569 4.569 4.474 4.540 49,992 -0.03(-0.76%)
Sep 30, 2004 4.831 4.851 4.511 4.575 84,522 -0.30(-6.21%)
Sep 29, 2004 4.855 5.041 4.851 4.878 53,084 -0.05(-1.02%)
Sep 28, 2004 5.285 5.285 4.928 4.928 60,299 -0.99(-16.72%)
Sep 27, 2004 6.015 6.141 5.831 5.918 138,122 -0.07(-1.13%)
Sep 24, 2004 5.918 5.999 5.918 5.986 53,599 +0.02(+0.33%)
Sep 23, 2004 6.009 6.009 5.928 5.966 28,346 -0.04(-0.65%)
Sep 22, 2004 6.015 6.015 5.827 6.005 43,292 -0.01(-0.23%)
Sep 21, 2004 6.015 6.152 5.722 6.019 120,084 +0.34(+6.05%)
Sep 20, 2004 6.015 6.015 5.561 5.675 48,961 +0.08(+1.35%)
Sep 17, 2004 5.510 5.619 5.510 5.600 20,615 +0.03(+0.45%)
Sep 16, 2004 5.607 5.607 5.557 5.574 10,307 +0.10(+1.84%)
Sep 15, 2004 5.530 5.607 5.472 5.474 24,738 -0.04(-0.67%)
Sep 14, 2004 5.540 5.540 5.510 5.510 3,092 +0.07(+1.21%)
Sep 13, 2004 6.793 6.937 5.444 5.444 164,407 -0.22(-3.91%)
Sep 10, 2004 5.433 5.745 5.423 5.666 192,237 +0.22(+4.10%)
Sep 09, 2004 5.421 5.448 5.421 5.443 17,523 +0.01(+0.21%)
Sep 08, 2004 5.384 5.431 5.384 5.431 16,492 +0.07(+1.23%)
Sep 07, 2004 5.555 5.555 5.338 5.365 19,069 +0.07(+1.24%)
Sep 03, 2004 5.142 5.431 5.142 5.299 66,484 +0.16(+3.06%)
Sep 02, 2004 5.103 5.142 5.103 5.142 39,169 +0.00(+0.00%)
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.