Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

22.67 +1.32 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 30, 2003 4.871 4.954 4.871 4.935 37,448 +0.02(+0.43%)
May 29, 2003 4.931 4.931 4.871 4.913 22,000 +0.00(+0.00%)
May 28, 2003 4.866 4.956 4.839 4.913 35,107 +0.05(+1.10%)
May 27, 2003 4.488 5.448 4.486 4.860 249,497 +0.37(+8.33%)
May 23, 2003 4.273 4.486 4.273 4.486 36,043 +0.21(+5.01%)
May 22, 2003 4.270 4.273 4.247 4.272 6,085 +0.00(+0.05%)
May 21, 2003 4.260 4.270 4.243 4.270 11,234 +0.04(+0.91%)
May 20, 2003 4.232 4.232 4.232 4.232 468 +0.04(+0.92%)
May 19, 2003 4.157 4.198 4.157 4.194 29,958 +0.01(+0.15%)
May 16, 2003 4.172 4.204 4.168 4.187 22,000 -0.02(-0.51%)
May 15, 2003 4.187 4.215 4.187 4.208 5,617 +0.02(+0.56%)
May 14, 2003 4.172 4.185 4.153 4.185 7,957 -0.00(-0.05%)
May 13, 2003 4.234 4.234 4.187 4.187 3,744 -0.07(-1.61%)
May 12, 2003 4.266 4.266 4.232 4.255 12,170 +0.02(+0.40%)
May 09, 2003 4.170 4.238 4.166 4.238 10,766 +0.07(+1.59%)
May 08, 2003 4.166 4.172 4.144 4.172 3,744 +0.01(+0.15%)
May 07, 2003 4.185 4.185 4.166 4.166 4,681 -0.03(-0.76%)
May 06, 2003 4.198 4.198 4.198 4.198 1,404 +0.01(+0.31%)
May 05, 2003 4.198 4.208 4.185 4.185 4,681 -0.02(-0.56%)
May 02, 2003 4.247 4.260 4.208 4.208 6,553 +0.00(+0.10%)
May 01, 2003 4.198 4.204 4.198 4.204 1,872 +0.01(+0.15%)
Apr 30, 2003 4.204 4.204 4.102 4.198 7,957 -0.00(-0.10%)
Apr 29, 2003 4.161 4.202 4.114 4.202 16,851 +0.03(+0.67%)
Apr 28, 2003 4.147 4.174 4.147 4.174 7,489 +0.02(+0.51%)
Apr 25, 2003 4.161 4.164 4.153 4.153 3,744 -0.01(-0.31%)
Apr 24, 2003 4.159 4.208 4.159 4.166 7,021 +0.03(+0.62%)
Apr 23, 2003 4.153 4.157 4.140 4.140 5,149 -0.03(-0.72%)
Apr 22, 2003 4.213 4.230 4.136 4.170 17,787 -0.06(-1.51%)
Apr 21, 2003 4.208 4.251 4.208 4.234 5,617 -0.01(-0.15%)
Apr 17, 2003 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
Apr 16, 2003 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
Apr 15, 2003 4.236 4.273 4.236 4.241 7,021 +0.00(+0.10%)
Apr 14, 2003 4.204 4.236 4.166 4.236 1,404 +0.01(+0.15%)
Apr 11, 2003 4.202 4.236 4.117 4.230 14,511 +0.00(+0.05%)
Apr 10, 2003 4.228 4.228 4.228 4.228 3,744 +0.01(+0.20%)
Apr 09, 2003 4.219 4.219 4.187 4.219 5,617 +0.01(+0.25%)
Apr 08, 2003 4.183 4.208 4.134 4.208 2,808 +0.00(+0.05%)
Apr 07, 2003 4.187 4.206 4.187 4.206 5,149 +0.02(+0.51%)
Apr 04, 2003 4.183 4.185 4.183 4.185 1,404 +0.01(+0.26%)
Apr 03, 2003 4.174 4.174 4.174 4.174 1,872 +0.00(+0.05%)
Apr 02, 2003 4.157 4.172 4.144 4.172 2,340 -0.00(-0.05%)
Apr 01, 2003 4.140 4.174 4.140 4.174 6,553 +0.01(+0.26%)
Mar 31, 2003 4.164 4.164 4.164 4.164 1,404 +0.03(+0.72%)
Mar 28, 2003 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
Mar 27, 2003 4.147 4.164 4.134 4.134 4,212 +0.00(+0.00%)
Mar 26, 2003 4.091 4.134 4.059 4.134 2,668,176 -0.03(-0.72%)
Mar 25, 2003 4.127 4.166 4.072 4.164 7,541 +0.02(+0.57%)
Mar 24, 2003 4.072 4.140 4.072 4.140 2,340 +0.08(+1.89%)
Mar 21, 2003 4.072 4.072 3.954 4.063 21,532 -0.04(-0.94%)
Mar 20, 2003 4.153 4.153 4.082 4.102 17,319 +0.02(+0.47%)
Mar 19, 2003 4.140 4.140 4.082 4.082 14,511 -0.07(-1.70%)
Mar 18, 2003 4.153 4.153 4.153 4.153 4,681 +0.03(+0.73%)
Mar 17, 2003 4.144 4.144 4.078 4.123 6,085 -0.04(-0.97%)
Mar 14, 2003 4.164 4.164 4.164 4.164 0 +0.00(+0.00%)
Mar 13, 2003 4.164 4.164 4.164 4.164 0 +0.00(+0.00%)
Mar 12, 2003 4.164 4.164 4.164 4.164 0 +0.00(+0.00%)
Mar 11, 2003 4.166 4.166 4.144 4.164 4,212 -0.00(-0.05%)
Mar 10, 2003 4.144 4.166 4.144 4.166 936 +0.00(+0.00%)
Mar 07, 2003 4.166 4.166 4.166 4.166 0 +0.00(+0.00%)
Mar 06, 2003 4.147 4.168 4.147 4.166 5,149 +0.01(+0.15%)
Mar 05, 2003 4.095 4.159 4.082 4.159 6,085 +0.05(+1.20%)
Mar 04, 2003 4.114 4.114 4.110 4.110 936 -0.02(-0.57%)
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.