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 28, 2004 5.125 5.127 5.089 5.127 6,553 +0.05(+0.93%)
May 27, 2004 5.080 5.080 5.080 5.080 1,404 +0.05(+0.93%)
May 26, 2004 5.277 5.277 5.033 5.033 14,979 -0.24(-4.62%)
May 25, 2004 4.969 5.277 4.969 5.277 936 -0.06(-1.20%)
May 24, 2004 5.223 5.341 5.200 5.341 3,744 +0.03(+0.56%)
May 21, 2004 5.059 5.311 5.037 5.311 23,405 +0.08(+1.51%)
May 20, 2004 5.121 5.287 5.121 5.232 9,830 +0.11(+2.13%)
May 19, 2004 5.022 5.170 5.022 5.123 4,681 +0.07(+1.48%)
May 18, 2004 4.918 5.048 4.918 5.048 4,681 -0.00(-0.08%)
May 17, 2004 5.025 5.097 5.025 5.052 6,553 +0.03(+0.55%)
May 14, 2004 5.215 5.215 5.025 5.025 6,553 -0.19(-3.68%)
May 13, 2004 5.260 5.264 5.217 5.217 4,681 -0.01(-0.25%)
May 12, 2004 5.230 5.234 5.230 5.230 4,212 -0.05(-0.93%)
May 11, 2004 5.280 5.287 5.238 5.279 7,021 +0.02(+0.40%)
May 10, 2004 5.394 5.394 5.257 5.257 8,425 -0.03(-0.63%)
May 07, 2004 5.258 5.313 5.257 5.291 6,085 +0.06(+1.08%)
May 06, 2004 5.234 5.234 5.234 5.234 0 +0.00(+0.00%)
May 05, 2004 5.181 5.234 5.181 5.234 3,276 +0.11(+2.21%)
May 04, 2004 5.178 5.178 5.121 5.121 1,872 -0.00(-0.08%)
May 03, 2004 5.089 5.125 5.089 5.125 12,638 +0.02(+0.38%)
Apr 30, 2004 5.087 5.106 5.087 5.106 936 +0.02(+0.42%)
Apr 29, 2004 4.918 5.172 4.918 5.084 7,021 -0.05(-0.92%)
Apr 28, 2004 5.131 5.148 5.131 5.131 7,489 -0.01(-0.29%)
Apr 27, 2004 5.127 5.178 5.127 5.146 13,574 +0.04(+0.88%)
Apr 26, 2004 5.099 5.101 5.099 5.101 2,808 +0.01(+0.29%)
Apr 23, 2004 5.095 5.095 5.078 5.087 6,553 -0.00(-0.08%)
Apr 22, 2004 5.046 5.095 5.046 5.091 15,915 +0.04(+0.89%)
Apr 21, 2004 5.046 5.046 5.046 5.046 0 +0.00(+0.00%)
Apr 20, 2004 4.984 5.046 4.984 5.046 4,681 +0.06(+1.29%)
Apr 19, 2004 5.020 5.020 4.982 4.982 2,340 -0.07(-1.44%)
Apr 16, 2004 5.033 5.054 5.033 5.054 2,340 +0.03(+0.68%)
Apr 15, 2004 5.072 5.072 4.971 5.020 8,893 -0.05(-1.01%)
Apr 14, 2004 5.123 5.123 5.072 5.072 12,638 +0.00(+0.00%)
Apr 13, 2004 5.027 5.072 5.020 5.072 2,808 +0.04(+0.85%)
Apr 12, 2004 5.071 5.228 5.029 5.029 9,362 -0.02(-0.38%)
Apr 08, 2004 5.040 5.048 5.040 5.048 5,617 +0.02(+0.34%)
Apr 07, 2004 5.031 5.031 5.031 5.031 0 +0.00(+0.00%)
Apr 06, 2004 5.073 5.073 5.031 5.031 7,021 +0.00(+0.08%)
Apr 05, 2004 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Apr 02, 2004 5.025 5.027 5.025 5.027 1,404 -0.21(-3.95%)
Apr 01, 2004 5.076 5.234 5.074 5.234 2,340 +0.15(+2.90%)
Mar 31, 2004 5.097 5.097 5.016 5.087 8,425 +0.05(+0.93%)
Mar 30, 2004 5.076 5.234 5.040 5.040 26,681 -0.26(-4.99%)
Mar 29, 2004 5.309 5.309 5.208 5.304 9,362 +0.12(+2.31%)
Mar 26, 2004 4.935 5.309 4.935 5.185 11,234 -0.09(-1.62%)
Mar 25, 2004 4.935 5.270 4.935 5.270 17,319 +0.04(+0.78%)
Mar 24, 2004 5.163 5.232 4.973 5.230 7,957 +0.09(+1.79%)
Mar 23, 2004 4.935 5.166 4.935 5.138 15,447 +0.17(+3.44%)
Mar 22, 2004 4.916 4.967 4.916 4.967 21,064 +0.03(+0.56%)
Mar 19, 2004 4.913 4.946 4.913 4.939 3,276 +0.01(+0.13%)
Mar 18, 2004 4.931 4.933 4.931 4.933 15,447 +0.00(+0.00%)
Mar 17, 2004 4.933 4.933 4.933 4.933 1,872 +0.02(+0.35%)
Mar 16, 2004 4.933 4.933 4.916 4.916 20,596 +0.02(+0.48%)
Mar 15, 2004 4.933 4.933 4.892 4.892 25,745 -0.04(-0.82%)
Mar 12, 2004 4.933 4.933 4.913 4.933 14,511 +0.00(+0.04%)
Mar 11, 2004 4.933 4.933 4.931 4.931 1,872 +0.00(+0.00%)
Mar 10, 2004 4.933 4.933 4.924 4.931 4,212 -0.00(-0.04%)
Mar 09, 2004 4.903 4.933 4.903 4.933 11,234 +0.02(+0.39%)
Mar 08, 2004 4.913 4.913 4.913 4.913 468 -0.02(-0.39%)
Mar 05, 2004 4.913 4.933 4.913 4.933 10,298 +0.00(+0.04%)
Mar 04, 2004 4.928 4.933 4.926 4.931 9,830 +0.02(+0.39%)
Mar 03, 2004 4.809 4.911 4.809 4.911 14,043 +0.00(+0.00%)
Mar 02, 2004 4.873 4.931 4.873 4.911 4,681 -0.01(-0.22%)
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.