RGC Resources Inc $19.79

down -0.09


31/7/2014 03:55 PM  |  NASDAQ : RGCO  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
7/30/201419.8819.8819.8819.880
7/29/201419.5119.9519.5119.882,106
7/28/201419.4119.4119.4119.41187
7/25/201419.4119.4119.4119.41170
7/24/201419.5019.5019.1819.504,575
7/23/201419.3119.8619.2719.8412,446
7/22/201419.3119.4019.3019.321,218
7/21/201419.3519.4519.3019.422,569
7/18/201419.3319.4319.2519.302,650
7/17/201419.1719.4219.1719.333,715
7/16/201419.2119.3319.1719.2712,336
7/15/201419.2219.2219.2219.224
7/14/201419.2019.3119.2019.223,334
7/11/201419.4219.4219.4219.420
7/10/201419.5119.5119.3519.42620
7/9/201419.3519.4219.3519.412,024
7/8/201419.4119.4419.4119.44967
7/7/201419.3219.4119.3019.306,603
7/3/201419.3919.3919.3919.391,496
7/2/201419.4319.4519.3219.371,358
7/1/201419.3019.3019.3019.30286
6/30/201419.3119.3719.3019.312,245
6/27/201419.3019.3019.3019.30512
6/26/201419.3019.3519.3019.301,150
6/25/201419.3019.3219.3019.32320
6/24/201419.4519.4519.3219.423,927
6/23/201419.3019.4519.3019.45585
6/20/201419.3019.4519.3019.437,457
6/19/201419.4519.4519.3019.304,285
6/18/201419.3919.7319.3919.732,791
6/17/201419.4019.4419.3319.331,737
6/16/201419.3019.3919.3019.312,151
6/13/201419.3019.3019.3019.300
6/12/201419.3019.3019.3019.30456
6/11/201419.3019.3019.3019.3065
6/10/201419.4019.4019.3019.30277
6/9/201419.3619.3619.3019.352,589
6/6/201419.3919.3919.3919.390
6/5/201419.5019.5019.3319.391,169
6/4/201419.4719.4919.1919.324,605
6/3/201419.3019.4919.3019.494,249
6/2/201419.4819.4819.4819.480
5/30/201419.4819.4819.4819.481,025
5/29/201419.2919.4819.2919.312,860
5/28/201419.3019.3019.2319.291,903
5/27/201419.0919.3419.0919.341,318
5/23/201419.3019.3019.1219.123,936
5/22/201419.4919.4919.4919.49163
5/21/201419.5019.5019.3019.491,478
5/20/201419.4619.6119.4519.612,488
5/19/201419.2919.3119.2819.281,988
5/16/201419.1619.1619.1619.16137
5/15/201419.2819.2819.1619.162,600
5/14/201419.2819.2819.2819.28289
5/13/201419.5319.5319.5319.532
5/12/201419.3919.5319.3019.533,662
5/9/201419.4619.5019.4519.451,046
5/8/201419.2619.5019.2619.50888
5/7/201419.3719.6219.2819.625,746
5/6/201419.4419.4819.3119.383,323
5/5/201419.6419.6419.2719.272,827
5/2/201419.6819.6819.1219.2410,222
5/1/201419.4319.6519.3419.445,973
4/30/201419.0519.1219.0519.104,804
4/29/201419.0119.5019.0119.104,174
4/28/201419.0919.4719.0919.45971
4/25/201419.0119.0119.0119.012
4/24/201419.0119.0119.0119.01572
4/23/201419.3119.3119.3119.31107
4/22/201419.4519.4819.2419.48709
4/21/201419.2819.6919.1819.465,025
4/17/201419.6719.6719.6719.670
4/16/201419.6719.6719.6719.6714
4/15/201419.2519.6719.2519.671,382
4/14/201419.5119.5119.2519.25582
4/11/201419.0819.4019.0019.253,161
4/10/201419.1719.2919.0119.044,750
4/9/201419.1519.1819.1519.18418
4/8/201419.1419.1419.1419.14245
4/7/201419.0019.1419.0019.143,218
4/4/201419.1519.1619.1519.151,225
4/3/201419.0119.0119.0119.01790
4/2/201419.2919.4019.2919.401,078
4/1/201419.3119.3119.2919.291,044
3/31/201419.0019.2618.9219.005,375
3/28/201419.1719.2018.9319.089,820
3/27/201419.3319.3319.3319.33151
3/26/201419.3319.3319.3319.3394
3/25/201419.1919.3419.1919.33894
3/24/201419.3819.3819.3819.38288
3/21/201419.2619.3519.2519.254,464
3/20/201419.5519.5519.4819.48619
3/19/201419.3619.3619.3619.36281
3/18/201419.6819.6819.6819.68492
3/17/201419.4519.5419.4519.543,696
3/14/201419.4219.4219.4219.42100
3/13/201419.4119.4619.4119.42751
3/12/201419.1619.4919.1419.274,390
3/11/201419.1419.5219.1419.502,479
3/10/201419.1419.1419.1419.1420
Trading Center