$24.80 +0.19 (%) RGC Resources Inc - NASDAQ

Jul. 22, 2016 | 02:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
7/22/201624.8524.8524.8024.80534
7/21/201624.8524.8524.6124.61259
7/20/201624.7825.0024.6024.802,304
7/19/201625.0025.0024.5624.56540
7/18/201624.5524.7824.5524.78339
7/15/201625.0025.0024.7024.83397
7/14/201624.3125.0024.3125.001,453
7/13/201624.8624.8624.3824.611,279
7/12/201624.8024.9924.8024.991,221
7/11/201625.0025.0024.8224.901,155
7/8/201625.0025.0025.0025.00705
7/7/201624.2524.8824.2524.662,177
7/6/201624.5024.5024.2524.252,876
7/5/201624.8724.8724.8724.8753
7/1/201624.5825.0024.3924.874,235
6/30/201624.6024.6024.2724.271,336
6/29/201624.6324.9324.3824.602,157
6/28/201624.9324.9324.6524.65454
6/27/201625.1025.1024.7824.941,637
6/24/201625.5326.0025.1025.102,409
6/23/201624.7725.2724.7725.166,593
6/22/201625.0025.0024.3724.761,173
6/21/201625.0025.0024.8125.00931
6/20/201624.6625.0024.0025.001,924
6/17/201624.1524.8724.1524.8717,735
6/16/201624.0024.2624.0024.26809
6/15/201624.4024.5024.1224.503,164
6/14/201624.4224.5024.4124.411,420
6/13/201624.5424.6024.5024.501,753
6/10/201624.7024.7024.5024.501,332
6/9/201624.4724.7224.4524.553,824
6/8/201624.6924.6924.6124.61513
6/7/201624.6524.6524.4524.451,375
6/6/201623.6225.2023.6224.011,416
6/3/201624.9825.1823.4023.404,176
6/2/201623.2723.6023.1423.372,475
6/1/201623.3523.3723.3223.321,978
5/31/201623.3523.3523.1123.35408
5/27/201623.2223.5023.0423.332,666
5/26/201623.5923.5923.5923.59296
5/25/201623.6023.6023.0023.322,803
5/24/201623.3723.3723.1223.16675
5/23/201623.5023.5023.4223.42713
5/20/201623.3023.6023.0023.001,200
5/19/201623.2423.2923.2423.29763
5/18/201623.6023.6023.0023.381,526
5/17/201623.2523.5023.2223.224,773
5/16/201622.5923.2722.3823.279,783
5/13/201622.2922.2922.2922.290
5/12/201622.9122.9122.0522.293,473
5/11/201622.8822.8822.6022.60586
5/10/201622.2022.2022.2022.20118
5/9/201621.9822.9721.9522.201,891
5/6/201621.9021.9021.9021.900
5/5/201622.0822.8921.8121.902,388
5/4/201621.9522.4521.9522.45209
5/3/201621.9522.8421.9522.231,131
5/2/201622.7222.7221.8021.825,152
4/29/201622.3322.6122.3322.61871
4/28/201622.1922.4922.0022.491,178
4/27/201621.8622.2721.7822.005,366
4/26/201621.5222.8721.5121.5131,781
4/25/201621.5121.5121.5121.51150
4/22/201622.1422.1421.5121.563,380
4/21/201622.0423.1921.9522.151,150
4/20/201621.7521.9421.7021.733,251
4/19/201622.0022.0022.0022.00690
4/18/201621.7921.9821.5721.571,623
4/15/201623.2523.2721.8121.812,478
4/14/201623.4523.4522.0322.111,895
4/13/201621.9921.9921.9921.99252
4/12/201622.9022.9022.1222.122,639
4/11/201622.0422.1922.0422.19603
4/8/201622.0022.3122.0022.311,105
4/7/201622.6023.5722.2922.754,589
4/6/201622.0522.0522.0022.001,005
4/5/201621.8421.8521.7021.851,353
4/4/201621.6421.6421.6421.6428
4/1/201621.4523.6421.4521.641,648
3/31/201621.3922.1421.3921.621,963
3/30/201622.0022.2021.9922.202,636
3/29/201622.1022.1021.5121.721,601
3/28/201621.4522.0021.4522.001,104
3/24/201621.2621.7021.2621.70445
3/23/201621.2522.0921.2522.09352
3/22/201621.7523.3921.7522.66662
3/21/201622.0122.0121.9621.96444
3/18/201621.3022.0021.3021.964,652
3/17/201621.1221.6221.1221.403,482
3/16/201621.3321.5621.0021.264,105
3/15/201621.8321.8321.3521.351,049
3/14/201621.2121.2521.2121.25941
3/11/201621.2621.5021.2021.201,262
3/10/201621.5921.5921.1521.252,560
3/9/201621.3021.3021.1621.181,281
3/8/201621.3521.3521.3521.35349
3/7/201621.2621.3721.2121.224,758
3/4/201621.2021.6721.2021.25890
3/3/201621.5521.5521.2321.23887
3/2/201621.2121.3021.1821.301,388
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center