Rgc Resources Inc (NQ: RGCO )

20.54 -0.06 (-0.30%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 20.30 20.70 20.25 20.60 10,018 +0.34(+1.68%)
Oct 29, 2024 20.15 20.26 19.86 20.26 11,411 -0.09(-0.44%)
Oct 28, 2024 20.57 20.57 20.17 20.35 6,732 +0.10(+0.49%)
Oct 25, 2024 20.67 20.74 20.21 20.25 4,246 -0.43(-2.08%)
Oct 24, 2024 20.69 20.89 20.49 20.68 5,986 +0.10(+0.49%)
Oct 23, 2024 20.11 20.58 20.11 20.58 6,816 +0.34(+1.68%)
Oct 22, 2024 19.80 20.36 19.80 20.24 5,808 +0.42(+2.12%)
Oct 21, 2024 20.77 20.77 19.82 19.82 8,374 -1.23(-5.84%)
Oct 18, 2024 21.30 21.41 21.01 21.05 5,396 -0.26(-1.22%)
Oct 17, 2024 21.70 21.78 20.95 21.31 4,642 -0.23(-1.07%)
Oct 16, 2024 20.95 21.54 20.83 21.54 10,157 +0.47(+2.23%)
Oct 15, 2024 21.06 21.50 20.93 21.07 7,073 +0.10(+0.48%)
Oct 14, 2024 21.09 21.18 20.97 20.97 1,937 -0.05(-0.24%)
Oct 11, 2024 20.49 21.02 20.24 21.02 6,075 +0.83(+4.11%)
Oct 10, 2024 20.14 20.41 20.10 20.19 8,914 -0.42(-2.04%)
Oct 09, 2024 20.65 21.04 20.41 20.61 8,834 +0.04(+0.19%)
Oct 08, 2024 20.61 20.71 20.57 20.57 2,865 -0.11(-0.53%)
Oct 07, 2024 20.73 20.90 20.68 20.68 3,289 -0.35(-1.66%)
Oct 04, 2024 20.81 21.20 20.81 21.03 4,159 +0.60(+2.94%)
Oct 03, 2024 20.75 20.95 20.43 20.43 6,282 -0.46(-2.20%)
Oct 02, 2024 21.24 21.38 20.89 20.89 5,865 -0.40(-1.88%)
Oct 01, 2024 21.92 22.43 21.28 21.29 7,523 -1.28(-5.67%)
Sep 30, 2024 22.42 22.57 22.39 22.57 4,200 -0.10(-0.44%)
Sep 27, 2024 21.64 22.74 21.64 22.67 11,698 +1.32(+6.18%)
Sep 26, 2024 21.67 21.93 21.13 21.35 7,782 -0.10(-0.47%)
Sep 25, 2024 21.28 21.46 21.08 21.45 8,175 -0.33(-1.52%)
Sep 24, 2024 21.81 21.85 21.30 21.78 4,708 +0.03(+0.14%)
Sep 23, 2024 22.11 22.28 21.20 21.75 10,711 -0.28(-1.27%)
Sep 20, 2024 21.67 22.07 21.56 22.03 42,264 -0.10(-0.45%)
Sep 19, 2024 22.15 22.25 21.70 22.13 8,973 +0.50(+2.31%)
Sep 18, 2024 21.73 22.36 21.60 21.63 12,571 -0.26(-1.19%)
Sep 17, 2024 22.00 22.30 21.78 21.89 16,706 +0.11(+0.51%)
Sep 16, 2024 21.68 22.01 21.50 21.78 7,002 +0.17(+0.79%)
Sep 13, 2024 20.96 21.69 20.96 21.61 7,603 +0.85(+4.09%)
Sep 12, 2024 20.40 20.76 19.80 20.76 7,133 +0.88(+4.43%)
Sep 11, 2024 20.59 20.59 19.81 19.88 5,379 -0.23(-1.14%)
Sep 10, 2024 19.70 20.11 19.70 20.11 6,051 +0.47(+2.39%)
Sep 09, 2024 19.50 19.73 19.39 19.64 9,722 +0.34(+1.76%)
Sep 06, 2024 19.71 19.75 19.30 19.30 10,229 -0.13(-0.67%)
Sep 05, 2024 19.76 19.96 19.36 19.43 9,380 -0.58(-2.90%)
Sep 04, 2024 20.15 20.15 19.82 20.01 3,954 -0.08(-0.40%)
Sep 03, 2024 21.03 21.03 20.09 20.09 11,250 -1.16(-5.46%)
Aug 30, 2024 21.34 21.34 20.64 21.25 3,430 -0.22(-1.02%)
Aug 29, 2024 21.15 21.47 21.15 21.47 4,982 +0.94(+4.58%)
Aug 28, 2024 20.80 21.28 20.53 20.53 6,020 -0.18(-0.87%)
Aug 27, 2024 20.77 20.84 20.68 20.71 2,850 -0.20(-0.96%)
Aug 26, 2024 21.30 21.41 20.91 20.91 4,783 -0.15(-0.71%)
Aug 23, 2024 20.72 21.06 20.72 21.06 8,213 +1.13(+5.67%)
Aug 22, 2024 19.77 19.98 19.77 19.93 4,122 -0.19(-0.94%)
Aug 21, 2024 19.93 20.26 19.64 20.12 4,843 +0.01(+0.05%)
Aug 20, 2024 20.72 20.72 20.03 20.11 5,064 -0.47(-2.28%)
Aug 19, 2024 20.89 20.89 20.39 20.58 6,693 +0.04(+0.19%)
Aug 16, 2024 20.46 20.66 20.46 20.54 5,038 +0.05(+0.24%)
Aug 15, 2024 20.24 20.70 20.11 20.49 6,164 +0.73(+3.69%)
Aug 14, 2024 19.80 19.80 19.68 19.76 7,418 -0.08(-0.40%)
Aug 13, 2024 19.77 19.90 19.75 19.84 11,653 +0.06(+0.30%)
Aug 12, 2024 20.24 20.48 19.75 19.78 10,203 -0.05(-0.25%)
Aug 09, 2024 19.90 19.90 19.75 19.83 7,233 +0.16(+0.81%)
Aug 08, 2024 19.52 20.58 19.50 19.67 25,205 +0.27(+1.39%)
Aug 07, 2024 19.77 19.78 19.40 19.40 27,104 -0.35(-1.77%)
Aug 06, 2024 19.50 19.85 19.35 19.75 17,551 +0.55(+2.86%)
Aug 05, 2024 20.00 20.74 19.05 19.20 23,302 -1.58(-7.60%)
Aug 02, 2024 20.83 21.97 20.72 20.78 13,472 -0.76(-3.53%)
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.