$21.49 +0.01 (%) RGC Resources Inc - NASDAQ

Jan. 29, 2015 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
1/29/201521.4821.5021.4821.49412
1/28/201521.5021.5021.3921.481,015
1/27/201521.7521.7521.7521.750
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
11/20/201421.0521.0521.0521.05557
11/19/201421.8221.8221.8221.82320
11/18/201421.8021.9021.8021.89749
11/17/201421.5421.8421.5421.84831
11/14/201421.6021.9021.6021.90327
11/13/201421.3421.3421.3421.34151
11/12/201420.6921.3520.6921.35600
11/11/201420.8821.3820.6121.382,042
11/10/201421.5021.5020.6020.72653
11/7/201422.0422.0420.4121.885,290
11/6/201420.8422.4520.8422.453,212
11/5/201420.5020.5020.4720.50913
11/4/201419.9120.1019.9120.10931
11/3/201420.3020.5020.1020.103,940
10/31/201419.8820.2419.8020.151,008
10/30/201419.7619.9919.7619.99362
10/29/201420.2520.2820.0020.281,802
10/28/201420.0620.0619.7819.903,096
10/27/201419.7820.0619.7820.062,235
10/24/201420.3020.3019.6920.302,079
10/23/201419.7620.0019.7620.00456
10/22/201419.9820.2519.9820.242,280
10/21/201419.8819.9819.8319.981,300
10/20/201420.0020.0019.7619.76348
10/17/201419.6019.9919.6019.99923
10/16/201419.2819.3419.2819.34630
10/15/201419.9619.9619.5019.50710
10/14/201419.7519.7519.7519.750
10/13/201419.7519.7519.7519.75268
10/10/201419.4119.8019.3819.762,100
10/9/201420.0020.0220.0020.002,748
10/8/201420.0020.2420.0020.24909
10/7/201419.9720.0919.9519.983,149
10/6/201419.5719.5719.5719.57105
10/3/201419.5219.7619.5219.75778
10/2/201420.0420.0419.4819.524,946
10/1/201420.1420.1420.0320.031,205
9/30/201420.3920.3919.9019.90338
9/29/201420.1820.3520.0020.3019,218
9/26/201420.0020.0020.0020.000
9/25/201420.0020.4519.9320.002,331
9/24/201420.0020.0020.0020.0083
9/23/201420.0420.4020.0020.004,213
9/22/201420.0020.1120.0020.104,352
9/19/201420.4020.4020.3820.381,585
9/18/201420.1220.4520.1220.453,605
9/17/201420.4020.4420.0420.04794
9/16/201420.0120.0519.9520.04715
9/15/201420.1420.2520.0720.251,815
9/12/201420.0220.2520.0120.125,880
9/11/201420.0420.4520.0220.072,342
9/10/201420.0320.4020.0320.084,610
9/9/201419.6520.4219.6520.4210,835
9/8/201420.0620.1020.0020.025,042
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center