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 (%)
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%)
Mar 01, 2004 4.922 4.922 4.922 4.922 11,234 +0.01(+0.17%)
Feb 27, 2004 4.873 4.913 4.873 4.913 7,489 -0.01(-0.13%)
Feb 26, 2004 4.913 4.920 4.913 4.920 3,276 +0.01(+0.13%)
Feb 25, 2004 4.918 4.918 4.913 4.913 5,149 -0.00(-0.09%)
Feb 24, 2004 4.888 4.920 4.826 4.918 6,085 +0.09(+1.90%)
Feb 23, 2004 4.826 4.826 4.826 4.826 0 +0.00(+0.00%)
Feb 20, 2004 4.824 4.862 4.775 4.826 9,830 +0.06(+1.30%)
Feb 19, 2004 4.809 4.828 4.655 4.764 71,151 -0.06(-1.15%)
Feb 18, 2004 4.892 4.892 4.819 4.819 936 -0.10(-2.08%)
Feb 17, 2004 4.837 4.922 4.837 4.922 7,957 +0.11(+2.35%)
Feb 13, 2004 4.873 4.886 4.809 4.809 26,213 -0.10(-2.13%)
Feb 12, 2004 4.916 4.922 4.913 4.913 25,745 -0.01(-0.17%)
Feb 11, 2004 4.922 4.922 4.916 4.922 14,511 +0.01(+0.17%)
Feb 10, 2004 4.916 4.916 4.913 4.913 4,681 -0.01(-0.17%)
Feb 09, 2004 4.922 4.922 4.922 4.922 11,234 +0.01(+0.17%)
Feb 06, 2004 4.911 4.913 4.911 4.913 4,681 +0.00(+0.05%)
Feb 05, 2004 4.867 4.913 4.860 4.911 7,021 -0.04(-0.82%)
Feb 04, 2004 4.903 4.952 4.896 4.952 81,917 +0.04(+0.83%)
Feb 03, 2004 4.901 4.933 4.873 4.911 6,085 +0.01(+0.17%)
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.