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, 2007 5.932 6.025 5.819 5.840 10,823 -0.14(-2.40%)
Nov 29, 2007 6.294 6.294 5.984 5.984 3,607 -0.04(-0.68%)
Nov 28, 2007 6.025 6.025 6.025 6.025 1,824 +0.01(+0.10%)
Nov 27, 2007 6.207 6.207 5.763 6.019 8,137 +0.22(+3.75%)
Nov 26, 2007 6.209 6.209 5.637 5.802 10,307 -0.55(-8.70%)
Nov 23, 2007 6.354 6.354 6.354 6.354 2,061 +0.28(+4.67%)
Nov 21, 2007 6.025 6.153 5.968 6.071 6,184 +0.20(+3.44%)
Nov 20, 2007 5.900 6.164 5.530 5.869 16,806 -0.30(-4.93%)
Nov 19, 2007 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Nov 16, 2007 5.900 6.190 5.900 6.174 14,502 -0.13(-2.09%)
Nov 15, 2007 6.209 6.471 5.984 6.306 91,861 +0.05(+0.74%)
Nov 14, 2007 5.918 6.292 5.821 6.259 73,395 +0.32(+5.42%)
Nov 13, 2007 5.879 5.966 5.877 5.937 73,519 +0.04(+0.66%)
Nov 12, 2007 5.741 5.899 5.549 5.899 19,002 +0.16(+2.74%)
Nov 09, 2007 5.477 5.761 5.477 5.741 21,805 +0.24(+4.45%)
Nov 08, 2007 5.225 5.497 5.144 5.497 25,011 +0.34(+6.62%)
Nov 07, 2007 5.142 5.155 5.089 5.155 3,607 +0.01(+0.26%)
Nov 06, 2007 5.111 5.142 5.111 5.142 11,436 -0.04(-0.75%)
Nov 05, 2007 5.181 5.181 5.181 5.181 0 +0.00(+0.00%)
Nov 02, 2007 5.113 5.181 5.093 5.181 5,926 +0.00(+0.00%)
Nov 01, 2007 5.181 5.181 5.181 5.181 1,283 +0.13(+2.50%)
Oct 31, 2007 5.200 5.200 5.054 5.054 3,901 -0.02(-0.38%)
Oct 30, 2007 5.062 5.161 5.056 5.074 3,757 -0.02(-0.38%)
Oct 29, 2007 5.140 5.140 5.086 5.093 3,679 +0.01(+0.15%)
Oct 26, 2007 5.056 5.086 5.056 5.086 2,576 +0.01(+0.20%)
Oct 25, 2007 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
Oct 24, 2007 5.082 5.082 5.070 5.076 5,091 -0.05(-1.06%)
Oct 23, 2007 5.130 5.130 5.130 5.130 675 +0.00(+0.04%)
Oct 22, 2007 5.060 5.128 5.060 5.128 2,061 -0.10(-1.93%)
Oct 19, 2007 5.086 5.235 5.086 5.229 17,419 +0.09(+1.70%)
Oct 18, 2007 5.161 5.161 5.142 5.142 1,546 +0.03(+0.57%)
Oct 17, 2007 5.113 5.113 5.113 5.113 0 +0.00(+0.00%)
Oct 16, 2007 5.093 5.113 5.093 5.113 4,123 -0.06(-1.20%)
Oct 15, 2007 5.064 5.175 5.064 5.175 18,038 +0.11(+2.18%)
Oct 12, 2007 5.142 5.142 5.064 5.064 1,628 +0.00(+0.00%)
Oct 11, 2007 5.219 5.219 5.056 5.064 21,244 -0.13(-2.43%)
Oct 10, 2007 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 09, 2007 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 08, 2007 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 05, 2007 5.336 5.336 5.190 5.190 2,319 +0.00(+0.00%)
Oct 04, 2007 5.173 5.190 5.173 5.190 2,076 +0.14(+2.81%)
Oct 03, 2007 5.113 5.113 5.049 5.049 11,091 -0.06(-1.25%)
Oct 02, 2007 5.239 5.239 5.084 5.113 13,472 -0.12(-2.34%)
Oct 01, 2007 5.136 5.237 5.084 5.235 8,441 -0.00(-0.04%)
Sep 28, 2007 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Sep 27, 2007 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Sep 26, 2007 5.237 5.237 5.237 5.237 0 +0.00(+0.00%)
Sep 25, 2007 5.237 5.237 5.237 5.237 1,932 +0.11(+2.16%)
Sep 24, 2007 5.126 5.126 5.126 5.126 3,092 +0.01(+0.23%)
Sep 21, 2007 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Sep 20, 2007 5.150 5.196 5.103 5.115 22,676 -0.03(-0.53%)
Sep 19, 2007 5.140 5.142 5.140 5.142 2,576 +0.03(+0.57%)
Sep 18, 2007 5.062 5.113 5.022 5.113 4,906 +0.07(+1.35%)
Sep 17, 2007 5.048 5.054 5.045 5.045 5,205 +0.00(+0.00%)
Sep 14, 2007 5.074 5.208 5.045 5.045 21,635 +0.00(+0.00%)
Sep 13, 2007 5.245 5.293 5.045 5.045 7,215 -0.13(-2.55%)
Sep 12, 2007 5.109 5.179 5.103 5.177 8,338 -0.09(-1.66%)
Sep 11, 2007 5.146 5.264 5.144 5.264 4,947 +0.06(+1.23%)
Sep 10, 2007 5.346 5.346 5.146 5.200 13,956 -0.17(-3.19%)
Sep 07, 2007 5.371 5.371 5.371 5.371 515 +0.04(+0.66%)
Sep 06, 2007 5.219 5.336 5.144 5.336 6,632 +0.05(+1.01%)
Sep 05, 2007 5.282 5.282 5.282 5.282 0 +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.