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 (%)
Jul 31, 2003 4.482 4.556 4.482 4.556 12,369 +0.07(+1.64%)
Jul 30, 2003 4.482 4.482 4.482 4.482 0 +0.00(+0.00%)
Jul 29, 2003 4.482 4.482 4.482 4.482 1,030 -0.01(-0.17%)
Jul 28, 2003 4.496 4.496 4.490 4.490 1,546 -0.07(-1.44%)
Jul 25, 2003 4.556 4.556 4.556 4.556 1,030 -0.00(-0.00%)
Jul 24, 2003 4.556 4.604 4.556 4.556 11,338 +0.07(+1.57%)
Jul 23, 2003 4.478 4.485 4.478 4.485 1,546 -0.05(-1.21%)
Jul 22, 2003 4.478 4.540 4.478 4.540 2,576 -0.00(-0.04%)
Jul 21, 2003 4.556 4.556 4.469 4.542 13,399 +0.06(+1.34%)
Jul 18, 2003 4.558 4.558 4.482 4.482 2,576 -0.02(-0.44%)
Jul 17, 2003 4.502 4.502 4.502 4.502 1,030 -0.06(-1.27%)
Jul 16, 2003 4.552 4.560 4.502 4.560 3,607 +0.00(+0.04%)
Jul 15, 2003 4.558 4.558 4.558 4.558 3,607 +0.06(+1.25%)
Jul 14, 2003 4.502 4.502 4.502 4.502 2,576 -0.06(-1.28%)
Jul 11, 2003 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jul 10, 2003 4.560 4.560 4.560 4.560 2,576 -0.03(-0.76%)
Jul 09, 2003 4.616 4.616 4.595 4.595 6,184 -0.02(-0.46%)
Jul 08, 2003 4.589 4.616 4.463 4.616 13,399 +0.00(+0.00%)
Jul 07, 2003 4.416 4.616 4.416 4.616 9,792 +0.01(+0.21%)
Jul 03, 2003 4.467 4.606 4.463 4.606 14,946 +0.00(+0.00%)
Jul 02, 2003 4.463 4.606 4.606 4.606 2,061 +0.01(+0.21%)
Jul 01, 2003 4.525 4.597 4.525 4.597 3,092 +0.07(+1.50%)
Jun 30, 2003 4.490 4.529 4.490 4.529 3,092 +0.07(+1.48%)
Jun 27, 2003 4.463 4.463 4.455 4.463 8,761 +0.00(+0.00%)
Jun 26, 2003 4.540 4.540 4.290 4.463 188,630 -0.10(-2.13%)
Jun 25, 2003 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jun 24, 2003 4.635 4.635 4.560 4.560 3,092 +0.00(+0.00%)
Jun 23, 2003 4.608 4.614 4.560 4.560 6,184 -0.05(-1.01%)
Jun 20, 2003 4.606 4.606 4.606 4.606 0 +0.00(+0.00%)
Jun 19, 2003 4.606 4.606 4.606 4.606 2,576 +0.00(+0.00%)
Jun 18, 2003 4.657 4.690 4.562 4.606 15,976 -0.05(-1.12%)
Jun 17, 2003 4.659 4.659 4.659 4.659 8,761 -0.07(-1.56%)
Jun 16, 2003 4.730 4.732 4.705 4.732 5,669 +0.03(+0.53%)
Jun 13, 2003 4.804 4.804 4.707 4.707 15,976 -0.17(-3.42%)
Jun 12, 2003 4.872 4.899 4.727 4.874 91,738 +0.02(+0.40%)
Jun 11, 2003 4.494 4.855 4.494 4.855 123,691 +0.30(+6.56%)
Jun 10, 2003 4.534 4.558 4.509 4.556 32,469 +0.03(+0.56%)
Jun 09, 2003 4.521 4.597 4.521 4.531 26,284 +0.01(+0.21%)
Jun 06, 2003 4.505 4.558 4.505 4.521 25,769 +0.01(+0.13%)
Jun 05, 2003 4.509 4.515 4.502 4.515 34,015 +0.01(+0.30%)
Jun 04, 2003 4.502 4.509 4.502 4.502 24,738 +0.00(+0.04%)
Jun 03, 2003 4.472 4.500 4.472 4.500 37,622 +0.04(+0.83%)
Jun 02, 2003 4.500 4.505 4.414 4.463 76,276 -0.02(-0.43%)
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%)
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.