Rgc Resources Inc (NQ: RGCO )

20.24 +0.84 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.008 5.078 5.008 5.008 1,530 +0.09(+1.91%)
Nov 29, 2005 4.943 4.943 4.914 4.914 1,709 +0.08(+1.66%)
Nov 28, 2005 4.914 4.914 4.822 4.833 33,026 +0.02(+0.45%)
Nov 25, 2005 5.018 5.072 4.802 4.812 53,011 -0.24(-4.66%)
Nov 23, 2005 5.047 5.047 5.018 5.047 2,040 +0.02(+0.39%)
Nov 22, 2005 5.066 5.066 5.027 5.027 7,454 +0.00(+0.00%)
Nov 21, 2005 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Nov 18, 2005 5.018 5.027 5.018 5.027 1,020 -0.04(-0.77%)
Nov 17, 2005 5.066 5.066 5.066 5.066 7,142 +0.05(+0.98%)
Nov 16, 2005 5.018 5.018 5.018 5.018 0 +0.00(+0.00%)
Nov 15, 2005 5.062 5.062 5.018 5.018 5,995 -0.04(-0.78%)
Nov 14, 2005 5.057 5.057 5.037 5.057 4,081 +0.00(+0.00%)
Nov 11, 2005 5.057 5.057 5.057 5.057 0 +0.00(+0.00%)
Nov 10, 2005 5.057 5.057 5.057 5.057 1,530 +0.02(+0.35%)
Nov 09, 2005 5.098 5.098 5.039 5.039 3,591 -0.02(-0.35%)
Nov 08, 2005 5.066 5.066 5.057 5.057 8,163 -0.01(-0.19%)
Nov 07, 2005 5.096 5.096 5.066 5.066 1,530 -0.03(-0.58%)
Nov 04, 2005 5.135 5.135 5.096 5.096 14,780 -0.12(-2.24%)
Nov 03, 2005 5.223 5.233 5.213 5.213 4,428 +0.18(+3.48%)
Nov 02, 2005 5.254 5.254 5.037 5.037 12,265 -0.08(-1.53%)
Nov 01, 2005 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Oct 31, 2005 5.147 5.147 5.115 5.115 10,928 +0.02(+0.38%)
Oct 28, 2005 5.096 5.096 5.096 5.096 1,020 -0.01(-0.28%)
Oct 27, 2005 5.110 5.110 5.110 5.110 1,530 -0.01(-0.10%)
Oct 26, 2005 5.194 5.194 5.106 5.115 6,122 -0.07(-1.40%)
Oct 25, 2005 5.066 5.188 5.066 5.188 2,040 +0.13(+2.60%)
Oct 24, 2005 5.108 5.108 5.057 5.057 14,510 -0.05(-1.00%)
Oct 21, 2005 5.108 5.108 5.108 5.108 5,586 -0.03(-0.53%)
Oct 20, 2005 5.135 5.135 5.135 5.135 1,326 +0.00(+0.00%)
Oct 19, 2005 5.155 5.155 5.135 5.135 8,188 -0.02(-0.38%)
Oct 18, 2005 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Oct 17, 2005 5.155 5.155 5.155 5.155 1,025 -0.01(-0.27%)
Oct 14, 2005 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Oct 13, 2005 5.147 5.176 5.147 5.169 4,857 -0.12(-2.29%)
Oct 12, 2005 5.406 5.406 5.102 5.290 4,898 +0.03(+0.59%)
Oct 11, 2005 5.261 5.274 5.125 5.259 11,469 +0.06(+1.22%)
Oct 10, 2005 5.272 5.274 5.176 5.195 11,479 +0.01(+0.29%)
Oct 07, 2005 5.192 5.192 5.136 5.180 6,903 +0.06(+1.19%)
Oct 06, 2005 5.119 5.119 5.119 5.119 3,244 -0.15(-2.83%)
Oct 05, 2005 5.246 5.268 5.246 5.268 1,964 -0.01(-0.21%)
Oct 04, 2005 5.194 5.280 5.194 5.280 4,081 +0.17(+3.41%)
Oct 03, 2005 5.262 5.262 5.096 5.106 26,270 -0.08(-1.55%)
Sep 30, 2005 5.186 5.186 5.186 5.186 0 +0.00(+0.00%)
Sep 29, 2005 5.355 5.355 5.186 5.186 3,571 +0.07(+1.38%)
Sep 28, 2005 5.115 5.115 5.115 5.115 1,459 +0.00(+0.00%)
Sep 27, 2005 5.165 5.165 5.115 5.115 1,530 -0.04(-0.77%)
Sep 26, 2005 5.117 5.155 5.117 5.155 1,020 +0.04(+0.78%)
Sep 22, 2005 5.115 5.115 5.115 5.115 510 -0.13(-2.41%)
Sep 21, 2005 5.194 5.242 5.194 5.242 1,525 +0.08(+1.61%)
Sep 20, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Sep 19, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Sep 16, 2005 5.135 5.159 5.110 5.159 9,581 -0.08(-1.57%)
Sep 15, 2005 5.255 5.255 5.241 5.241 2,551 -0.01(-0.28%)
Sep 14, 2005 5.256 5.256 5.256 5.256 0 +0.00(+0.00%)
Sep 13, 2005 5.256 5.256 5.256 5.256 0 +0.00(+0.00%)
Sep 12, 2005 5.272 5.272 5.223 5.256 4,923 -0.06(-1.16%)
Sep 09, 2005 5.317 5.317 5.317 5.317 510 +0.05(+0.86%)
Sep 08, 2005 5.272 5.272 5.272 5.272 510 +0.01(+0.28%)
Sep 07, 2005 5.272 5.272 5.258 5.258 2,040 +0.03(+0.58%)
Sep 06, 2005 5.227 5.227 5.227 5.227 510 +0.09(+1.83%)
Sep 02, 2005 5.170 5.170 5.127 5.133 2,551 -0.16(-3.07%)
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.