Rgc Resources Inc (NQ: RGCO )

23.69 USD -0.89 (-3.62%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 24.40 24.76 24.40 24.58 6,500 -0.11(-0.45%)
Nov 24, 2020 24.06 24.83 23.82 24.69 12,895 +0.74(+3.09%)
Nov 23, 2020 23.74 24.36 23.74 23.95 8,097 +0.43(+1.83%)
Nov 20, 2020 23.31 23.55 22.82 23.52 43,000 +0.06(+0.26%)
Nov 19, 2020 24.09 24.43 23.29 23.46 20,811 -0.84(-3.46%)
Nov 18, 2020 25.50 25.50 24.02 24.30 14,876 -1.09(-4.29%)
Nov 17, 2020 25.34 25.94 25.30 25.39 13,607 -0.45(-1.74%)
Nov 16, 2020 25.70 25.84 25.59 25.84 8,927 +1.03(+4.15%)
Nov 13, 2020 24.95 25.44 24.80 24.81 7,600 +0.05(+0.20%)
Nov 12, 2020 25.77 25.77 24.24 24.76 9,978 -1.26(-4.84%)
Nov 11, 2020 26.93 26.93 25.48 26.02 15,592 -0.93(-3.45%)
Nov 10, 2020 25.05 26.95 24.50 26.95 22,116 +1.55(+6.10%)
Nov 09, 2020 25.56 27.40 24.50 25.40 19,044 +0.82(+3.34%)
Nov 06, 2020 24.82 24.97 24.43 24.58 15,200 -0.04(-0.16%)
Nov 05, 2020 24.12 24.98 24.01 24.62 12,263 +0.63(+2.63%)
Nov 04, 2020 24.24 24.34 23.89 23.99 2,286 -0.64(-2.60%)
Nov 03, 2020 24.10 24.63 23.80 24.63 12,284 +0.75(+3.14%)
Nov 02, 2020 23.98 24.17 23.62 23.88 7,098 +0.08(+0.34%)
Oct 30, 2020 23.74 23.80 23.74 23.80 6,200 +0.03(+0.13%)
Oct 29, 2020 23.60 23.85 23.46 23.77 6,895 +0.00(+0.00%)
Oct 28, 2020 23.35 23.78 23.35 23.77 12,307 +0.17(+0.72%)
Oct 27, 2020 23.71 23.85 23.44 23.60 7,978 -0.23(-0.97%)
Oct 26, 2020 23.74 23.83 23.63 23.83 4,508 +0.11(+0.46%)
Oct 23, 2020 23.50 23.98 23.50 23.72 4,500 +0.12(+0.51%)
Oct 22, 2020 23.61 23.86 23.50 23.60 7,474 -0.14(-0.59%)
Oct 21, 2020 24.49 24.49 23.50 23.74 22,167 -0.50(-2.06%)
Oct 20, 2020 23.87 24.30 23.87 24.24 5,185 +0.29(+1.21%)
Oct 19, 2020 24.09 24.09 23.63 23.95 4,416 -0.13(-0.54%)
Oct 16, 2020 23.67 24.25 23.67 24.08 5,900 +0.24(+1.01%)
Oct 15, 2020 23.50 23.84 23.50 23.84 3,890 +0.32(+1.36%)
Oct 14, 2020 23.58 23.59 23.51 23.52 13,572 -0.06(-0.25%)
Oct 13, 2020 24.25 24.25 23.58 23.58 11,478 -0.37(-1.54%)
Oct 12, 2020 23.95 24.15 23.80 23.95 10,046 -0.19(-0.79%)
Oct 09, 2020 23.95 24.25 23.82 24.14 6,900 +0.28(+1.17%)
Oct 08, 2020 23.89 24.28 23.74 23.86 8,092 +0.14(+0.59%)
Oct 07, 2020 23.81 23.92 23.72 23.72 7,098 +0.45(+1.93%)
Oct 06, 2020 23.68 23.85 23.27 23.27 6,596 -0.36(-1.52%)
Oct 05, 2020 23.52 23.93 23.43 23.63 11,380 +0.16(+0.68%)
Oct 02, 2020 23.39 23.68 23.39 23.47 4,300 +0.00(+0.00%)
Oct 01, 2020 23.45 23.69 23.35 23.47 7,896 +0.02(+0.09%)
Sep 30, 2020 23.60 23.84 23.44 23.45 3,192 -0.25(-1.05%)
Sep 29, 2020 23.51 23.75 23.19 23.70 17,479 +0.33(+1.41%)
Sep 28, 2020 23.33 23.50 23.16 23.37 6,205 +0.21(+0.91%)
Sep 25, 2020 23.18 23.48 23.04 23.16 6,300 +0.06(+0.26%)
Sep 24, 2020 23.50 23.50 23.05 23.10 6,524 -0.52(-2.20%)
Sep 23, 2020 23.55 23.70 23.43 23.62 8,625 -0.03(-0.13%)
Sep 22, 2020 23.60 23.93 23.43 23.65 10,926 +0.05(+0.21%)
Sep 21, 2020 24.30 24.84 23.58 23.60 12,049 -1.11(-4.49%)
Sep 18, 2020 24.53 24.71 23.65 24.71 33,000 +0.41(+1.69%)
Sep 17, 2020 23.87 24.58 23.65 24.30 9,550 +0.25(+1.04%)
Sep 16, 2020 24.05 24.21 24.04 24.05 6,630 +0.08(+0.33%)
Sep 15, 2020 24.20 24.20 23.92 23.97 4,654 -0.21(-0.87%)
Sep 14, 2020 23.82 24.18 23.82 24.18 8,509 +0.71(+3.03%)
Sep 11, 2020 23.53 23.65 23.46 23.47 6,800 -0.32(-1.35%)
Sep 10, 2020 23.85 23.85 23.54 23.79 4,342 -0.06(-0.25%)
Sep 09, 2020 23.68 23.85 23.40 23.85 6,787 +0.45(+1.92%)
Sep 08, 2020 23.67 24.07 23.40 23.40 4,883 -0.56(-2.34%)
Sep 04, 2020 24.02 24.22 23.47 23.96 30,800 +0.01(+0.04%)
Sep 03, 2020 24.18 24.39 23.66 23.95 6,195 -0.27(-1.11%)
Sep 02, 2020 23.63 24.22 23.38 24.22 6,161 +0.52(+2.19%)
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.