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

Rgc Resources Inc (NQ: RGCO )

20.77 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 9.249 9.283 9.249 9.273 9,894 +0.00(+0.00%)
Apr 29, 2014 9.230 9.468 9.230 9.273 8,597 -0.17(-1.80%)
Apr 28, 2014 9.268 9.452 9.268 9.443 1,999 +0.21(+2.31%)
Apr 24, 2014 9.230 9.230 9.230 9.230 4 -0.15(-1.55%)
Apr 23, 2014 9.375 9.375 9.375 9.375 220 -0.08(-0.87%)
Apr 22, 2014 9.443 9.458 9.341 9.458 1,460 +0.01(+0.10%)
Apr 21, 2014 9.361 9.560 9.312 9.448 10,349 -0.10(-1.07%)
Apr 15, 2014 9.346 9.550 9.550 9.550 2,883 +0.20(+2.18%)
Apr 14, 2014 9.472 9.472 9.347 9.347 1,198 +0.00(+0.01%)
Apr 11, 2014 9.264 9.419 9.225 9.346 6,510 +0.19(+2.09%)
Apr 10, 2014 9.217 9.275 9.141 9.154 9,879 -0.06(-0.70%)
Apr 09, 2014 9.207 9.219 9.207 9.219 869 +0.02(+0.18%)
Apr 07, 2014 9.135 9.202 9.202 9.202 509 -0.00(-0.05%)
Apr 04, 2014 9.207 9.210 9.207 9.207 2,547 +0.07(+0.74%)
Apr 03, 2014 9.140 9.140 9.140 9.140 1,643 -0.19(-2.01%)
Apr 02, 2014 9.275 9.327 9.275 9.327 2,242 +0.05(+0.57%)
Apr 01, 2014 9.284 9.284 9.275 9.275 2,171 +0.14(+1.53%)
Mar 31, 2014 9.135 9.260 9.097 9.135 11,179 -0.04(-0.42%)
Mar 28, 2014 9.217 9.231 9.102 9.174 20,424 -0.12(-1.29%)
Mar 25, 2014 9.226 9.294 9.294 9.294 314 -0.02(-0.26%)
Mar 24, 2014 9.318 9.318 9.318 9.318 599 +0.06(+0.68%)
Mar 21, 2014 9.259 9.303 9.255 9.255 9,284 -0.11(-1.17%)
Mar 20, 2014 9.399 9.400 9.365 9.365 1,287 +0.06(+0.60%)
Mar 19, 2014 9.309 9.309 9.309 9.309 584 -0.15(-1.62%)
Mar 18, 2014 9.462 9.462 9.462 9.462 1,023 +0.07(+0.72%)
Mar 17, 2014 9.352 9.395 9.352 9.395 7,687 +0.06(+0.62%)
Mar 13, 2014 9.332 9.337 9.337 9.337 207 +0.07(+0.78%)
Mar 12, 2014 9.212 9.371 9.202 9.265 9,130 -0.11(-1.18%)
Mar 11, 2014 9.204 9.385 9.204 9.376 5,156 +0.17(+1.88%)
Mar 06, 2014 9.207 9.202 9.202 9.202 41 -0.05(-0.56%)
Mar 05, 2014 9.308 9.347 9.254 9.254 5,834 +0.05(+0.51%)
Mar 04, 2014 9.255 9.255 9.207 9.207 7,537 -0.05(-0.52%)
Mar 03, 2014 9.255 9.255 9.207 9.255 2,799 +0.05(+0.52%)
Feb 28, 2014 9.255 9.255 9.207 9.207 9,168 -0.19(-2.05%)
Feb 27, 2014 9.390 9.400 9.390 9.400 2,079 +0.17(+1.82%)
Feb 26, 2014 9.135 9.318 9.135 9.231 4,344 -0.26(-2.78%)
Feb 24, 2014 9.428 9.496 9.496 9.496 133 +0.12(+1.27%)
Feb 20, 2014 9.313 9.376 9.376 9.376 264 -0.16(-1.72%)
Feb 19, 2014 9.231 9.540 9.092 9.540 14,178 +0.14(+1.49%)
Feb 18, 2014 9.327 9.400 9.327 9.400 1,668 -0.20(-2.10%)
Feb 14, 2014 9.414 9.602 9.602 9.602 1,455 +0.13(+1.42%)
Feb 13, 2014 9.390 9.467 9.376 9.467 1,890 +0.00(+0.02%)
Feb 12, 2014 9.597 9.616 9.400 9.465 7,289 -0.10(-1.08%)
Feb 11, 2014 9.496 9.645 9.462 9.568 8,789 +0.11(+1.17%)
Feb 10, 2014 9.299 9.467 9.299 9.457 4,280 +0.11(+1.18%)
Feb 07, 2014 9.202 9.428 8.895 9.347 9,939 -0.05(-0.56%)
Feb 06, 2014 9.068 9.404 9.068 9.400 7,113 +0.42(+4.71%)
Feb 05, 2014 9.029 9.029 8.976 8.976 636 -0.34(-3.61%)
Feb 04, 2014 9.063 9.327 9.063 9.313 9,351 +0.16(+1.73%)
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.