$20.25 -0.17 (%) RGC Resources Inc - NASDAQ

Mar. 26, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
3/25/201521.0621.1220.2520.423,093
3/24/201521.1121.1121.1121.11143
3/23/201521.1221.1221.1221.120
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center