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

Rgc Resources Inc (NQ: RGCO )

20.30 UNCHANGED
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 (%)
Dec 31, 2009 5.782 5.623 5.623 5.623 16,492 -0.26(-4.42%)
Dec 30, 2009 5.844 5.889 5.821 5.883 4,509 +0.25(+4.43%)
Dec 29, 2009 5.634 5.634 5.634 5.634 515 -0.19(-3.22%)
Dec 28, 2009 5.827 5.827 5.627 5.821 4,617 -0.11(-1.80%)
Dec 24, 2009 5.928 5.928 5.928 5.928 5,153 +0.30(+5.42%)
Dec 18, 2009 5.623 5.623 5.623 5.623 0 -0.00(-0.07%)
Dec 17, 2009 5.510 5.627 5.510 5.627 3,607 -0.10(-1.69%)
Dec 16, 2009 5.512 5.899 5.512 5.724 2,463 +0.10(+1.72%)
Dec 15, 2009 5.627 5.627 5.542 5.627 8,838 -0.08(-1.33%)
Dec 11, 2009 5.703 5.703 5.703 5.703 0 +0.19(+3.38%)
Dec 10, 2009 5.578 5.578 5.516 5.516 3,607 -0.05(-0.94%)
Dec 09, 2009 5.510 5.569 5.510 5.569 2,293 -0.01(-0.17%)
Dec 08, 2009 5.510 5.578 5.510 5.578 4,251 +0.00(+0.03%)
Dec 07, 2009 5.573 5.576 5.573 5.576 3,581 +0.11(+1.99%)
Dec 03, 2009 5.468 5.468 5.468 5.468 0 -0.16(-2.79%)
Dec 02, 2009 5.357 5.625 5.357 5.625 6,184 +0.26(+4.81%)
Nov 30, 2009 5.293 5.367 5.367 5.367 13,399 +0.12(+2.26%)
Nov 25, 2009 5.561 5.249 5.249 5.249 74,215 -0.09(-1.64%)
Nov 24, 2009 5.377 5.377 5.336 5.336 1,551 -0.10(-1.79%)
Nov 23, 2009 5.435 5.483 5.256 5.433 5,205 +0.00(+0.00%)
Nov 20, 2009 5.433 5.433 5.433 5.433 1,334 +0.18(+3.38%)
Nov 19, 2009 5.309 5.433 5.252 5.255 12,369 +0.03(+0.54%)
Nov 17, 2009 5.227 5.227 5.227 5.227 0 -0.21(-3.79%)
Nov 16, 2009 5.299 5.433 5.208 5.433 13,142 +0.04(+0.68%)
Nov 13, 2009 5.268 5.468 5.268 5.396 4,123 +0.01(+0.22%)
Nov 12, 2009 5.434 5.434 5.384 5.384 8,756 -0.05(-0.89%)
Nov 11, 2009 5.361 5.433 5.361 5.433 1,546 -0.08(-1.41%)
Nov 09, 2009 5.510 5.510 5.510 5.510 0 +0.08(+1.43%)
Nov 04, 2009 5.433 5.433 5.433 5.433 0 -0.07(-1.30%)
Nov 03, 2009 5.505 5.505 5.505 5.505 515 +0.07(+1.32%)
Nov 02, 2009 5.520 5.524 5.336 5.433 79,528 -0.06(-1.10%)
Oct 30, 2009 5.614 5.624 5.229 5.493 15,873 +0.24(+4.66%)
Oct 29, 2009 5.264 5.272 5.179 5.249 2,061 -0.25(-4.48%)
Oct 28, 2009 5.586 5.586 5.495 5.495 1,030 -0.12(-2.18%)
Oct 27, 2009 5.426 5.617 5.176 5.617 11,895 +0.19(+3.50%)
Oct 26, 2009 5.178 5.433 5.170 5.427 12,668 +0.25(+4.87%)
Oct 22, 2009 5.175 5.175 5.175 5.175 0 -0.26(-4.75%)
Oct 19, 2009 5.433 5.433 5.433 5.433 1,030 -0.13(-2.41%)
Oct 15, 2009 5.429 5.567 5.567 5.567 21,646 +0.23(+4.33%)
Oct 14, 2009 5.270 5.336 5.027 5.336 43,580 +0.05(+0.88%)
Oct 13, 2009 5.625 5.625 5.245 5.289 8,246 -0.34(-5.97%)
Oct 12, 2009 5.625 5.625 5.413 5.625 3,092 +0.28(+5.30%)
Oct 08, 2009 5.342 5.342 5.342 5.342 0 -0.13(-2.45%)
Oct 07, 2009 5.675 5.675 5.476 5.476 1,051 -0.05(-0.98%)
Oct 06, 2009 5.675 5.675 5.529 5.530 18,079 +0.28(+5.40%)
Oct 02, 2009 5.247 5.247 5.247 5.247 0 +0.01(+0.26%)
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.