$20.75 -0.61 (%) RGC Resources Inc - NASDAQ

Apr. 17, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
4/17/201520.6621.0420.6620.75932
4/16/201520.6021.3620.6021.36422
4/15/201521.7121.9021.0621.071,501
4/14/201521.1222.5220.5320.831,552
4/13/201521.0721.3020.8120.882,199
4/10/201521.2422.9921.0021.504,138
4/9/201520.5020.5020.5020.50559
4/8/201521.0121.0420.5320.651,931
4/7/201521.1521.1521.1521.15115
4/6/201521.0022.9921.0021.552,133
4/2/201521.7421.7421.0221.022,178
4/1/201520.2020.2020.2020.20232
3/31/201521.1221.1220.2020.20717
3/30/201520.2720.2720.2720.27153
3/27/201520.2520.2720.2520.27618
3/26/201520.9420.9420.2520.25657
3/25/201521.0621.1220.2520.423,093
3/24/201521.1121.1121.1121.11143
3/23/201521.1221.1221.1221.12315
3/20/201521.3322.5021.0021.124,954
3/19/201521.2521.2521.2521.25374
3/18/201521.2221.8621.2221.86484
3/17/201522.2922.2922.2922.2983
3/16/201521.2722.2921.2422.292,167
3/13/201521.4921.4921.4921.490
3/12/201521.5021.7521.3521.492,596
3/11/201522.3022.3021.4521.45558
3/10/201521.7021.7021.7021.70313
3/9/201522.4022.4022.4022.40251
3/6/201521.2021.2021.2021.20582
3/5/201521.5021.5021.4821.501,995
3/4/201521.2221.2221.2221.2215
3/3/201521.5721.5721.2221.221,325
3/2/201521.7021.7021.7021.70746
2/27/201521.2721.6921.2721.69728
2/26/201521.4021.4021.4021.40244
2/25/201521.2521.4321.2021.431,030
2/24/201521.7721.7721.2521.314,225
2/23/201521.5121.5121.5121.5115
2/20/201521.5121.5121.5121.51150
2/19/201522.8622.8622.8622.86200
2/18/201522.9822.9821.7021.70520
2/17/201522.0122.0122.0122.0143
2/13/201521.7722.4821.6822.0112,918
2/12/201521.7521.9421.5021.504,385
2/11/201521.1921.1921.1921.19424
2/10/201521.1021.1021.1021.10556
2/9/201522.8022.8021.2621.462,973
2/6/201521.3022.8621.3022.603,258
2/5/201522.3622.7621.0822.767,029
2/4/201523.0023.0022.0022.255,553
2/3/201521.2121.9521.0521.263,768
2/2/201525.6725.6722.1022.114,444
1/30/201521.4921.4921.4921.490
1/29/201521.4821.5021.4821.49412
1/28/201521.5021.5021.3921.481,015
1/27/201521.7521.7521.7521.755
1/26/201521.7521.7521.7521.75351
1/23/201522.3622.3622.3622.360
1/22/201522.3422.3622.3422.36200
1/21/201522.3022.3021.6121.61200
1/20/201521.5021.6321.5021.63777
1/16/201521.5521.5521.5521.55175
1/15/201521.5021.5021.5021.50385
1/14/201520.8520.8920.8520.89634
1/13/201521.1922.2521.1922.25300
1/12/201521.0521.1921.0121.101,003
1/9/201521.0421.4520.9021.267,874
1/8/201521.6521.6521.1421.622,195
1/7/201522.0022.0021.6221.656,642
1/6/201521.0522.3921.0521.999,615
1/5/201522.0022.0021.3022.001,560
1/2/201522.0022.1522.0022.151,344
12/31/201422.0022.0022.0022.001,366
12/30/201421.4821.5021.4721.502,910
12/29/201421.3621.5020.8421.501,608
12/26/201421.5621.5621.5621.560
12/24/201421.6521.7321.5621.56426
12/23/201420.8021.7020.8021.641,320
12/22/201421.9021.9021.9021.90770
12/19/201421.8021.8021.1021.801,158
12/18/201421.5221.5220.7821.341,068
12/17/201421.7721.8021.5021.502,188
12/16/201421.5121.5121.5121.51366
12/15/201421.7521.7521.5121.51578
12/12/201421.5421.5421.5021.50681
12/11/201421.5221.5221.5121.51461
12/10/201421.7221.7521.5021.692,577
12/9/201421.5121.9021.5121.511,922
12/8/201421.8721.8721.5121.51491
12/5/201421.5521.5521.5521.55381
12/4/201421.9021.9021.6021.601,145
12/3/201421.5221.5221.5021.50662
12/2/201421.7121.7121.5021.50550
12/1/201421.9021.9021.5421.601,192
11/28/201421.8421.8421.8421.840
11/26/201421.8421.8421.8421.84254
11/25/201420.8820.8820.8420.84952
11/24/201421.4521.8421.0221.333,731
11/21/201421.3021.9021.2521.782,739
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center