$24.55 -0.06 (%) RGC Resources Inc - NASDAQ

Dec. 8, 2016 | 02:03 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
12/8/201624.5424.7124.5424.551,178
12/7/201624.4724.6124.4724.61959
12/6/201624.5524.7124.5524.70909
12/5/201624.7124.7124.6424.644,470
12/2/201624.7124.7324.7124.73411
12/1/201624.7624.7624.7624.76346
11/30/201624.9024.9424.8824.911,914
11/29/201624.7124.9424.7124.714,070
11/28/201624.8624.9824.7524.751,179
11/25/201624.7524.8124.6524.65868
11/23/201625.0025.0025.0025.00170
11/22/201625.0025.0025.0025.0025
11/21/201624.7525.0024.7325.002,839
11/18/201624.4924.6224.4924.54423
11/17/201624.7024.7024.5524.55929
11/16/201624.9525.0024.5224.523,740
11/15/201624.4824.9224.4824.922,262
11/14/201624.5024.5024.5024.502
11/11/201624.4624.5824.4624.501,138
11/10/201624.9024.9024.4624.465,038
11/9/201624.8624.8624.3424.464,680
11/8/201624.5024.6124.5024.61953
11/7/201624.5524.8624.4624.464,365
11/4/201624.4724.6524.4724.651,128
11/3/201624.4924.6524.4924.65733
11/2/201624.9424.9424.8024.851,585
11/1/201624.8024.9324.7824.781,364
10/31/201624.4824.6024.3424.602,503
10/28/201624.4624.4624.4624.46175
10/27/201624.4924.5224.4924.491,140
10/26/201624.4624.4824.4624.47535
10/25/201624.4924.4924.4624.481,140
10/24/201624.4624.4624.4624.46908
10/21/201624.4624.4624.4624.46300
10/20/201624.4624.5824.4624.461,426
10/19/201624.4924.4924.4624.493,138
10/18/201624.4624.5024.4624.462,027
10/17/201624.3324.4624.0024.462,747
10/14/201624.4424.4424.4424.440
10/13/201624.4024.4424.4024.44412
10/12/201624.6724.6724.6724.6790
10/11/201624.4024.6724.4024.671,325
10/10/201624.4024.6124.4024.61613
10/7/201624.3924.4124.0024.411,250
10/6/201624.5024.5024.5024.50273
10/5/201623.7223.7223.7223.72861
10/4/201624.5024.5023.8923.894,970
10/3/201624.4024.4024.4024.40264
9/30/201623.6923.6923.6923.690
9/29/201623.6923.6923.6923.6975
9/28/201623.7524.1523.6923.692,080
9/27/201623.6523.6523.6523.65534
9/26/201624.4924.4924.4924.49217
9/23/201624.2624.2624.2624.260
9/22/201624.4924.4924.0224.26669
9/21/201624.0024.5323.7524.531,898
9/20/201623.5924.1923.5924.19214
9/19/201623.7323.7323.7323.73450
9/16/201623.8424.2723.8424.272,686
9/15/201624.0024.0023.6523.981,561
9/14/201623.6023.6023.4023.601,050
9/13/201623.3723.5423.3223.542,075
9/12/201623.2723.2723.2723.27151
9/9/201623.5823.5823.2523.523,209
9/8/201623.4223.6023.4223.60791
9/7/201623.3623.6023.3023.332,628
9/6/201623.2723.5723.2723.361,339
9/2/201623.3423.3423.1223.12798
9/1/201623.5023.5023.5023.50463
8/31/201623.3523.6523.3523.371,710
8/30/201623.5623.6423.3623.36674
8/29/201623.8523.8523.7323.851,103
8/26/201623.3923.9323.3023.30727
8/25/201623.3524.0723.3523.351,086
8/24/201623.5023.7423.4723.741,604
8/23/201623.5324.0923.5323.624,305
8/22/201623.1523.5723.1323.413,037
8/19/201623.4923.4923.2023.26846
8/18/201623.6224.5822.3223.2018,969
8/17/201624.1224.1223.9624.064,441
8/16/201624.4524.5124.2524.251,437
8/15/201624.4924.5024.3124.50690
8/12/201624.5024.5024.5024.50126
8/11/201624.7524.7524.6024.601,037
8/10/201624.6024.7424.4024.741,604
8/9/201624.3924.5324.3424.53705
8/8/201624.4924.7424.2524.641,329
8/5/201624.6224.6224.6024.60436
8/4/201624.6124.9224.2524.928,406
8/3/201624.6724.6724.6724.67353
8/2/201624.9625.0924.5824.9314,141
8/1/201624.9425.0024.6524.993,766
7/29/201624.6424.6424.6424.64224
7/28/201624.6424.6424.6224.62466
7/27/201624.9124.9924.7124.801,782
7/26/201624.6224.7524.6124.751,489
7/25/201625.0025.0024.5124.663,102
7/22/201624.8524.8524.8024.80534
7/21/201624.8524.8524.6124.61259
7/20/201624.7825.0024.6024.802,304
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center