RGC RESOURCES $20.01

down -0.09


24/5/2013 04:24 PM  |  NASDAQ : RGCO  |  Industries : Utilities / Natural Gas Distribution
Type:

RGCO historical data

Date Open High Low Close Volume
5/24/2013 20.01 20.04 20.00 20.01 20
5/23/2013 20.12 20.20 20.10 20.10 4
5/22/2013 20.00 20.14 20.00 20.05 22
5/21/2013 20.62 21.14 20.01 20.01 18
5/20/2013 20.35 20.35 20.35 20.35 8
5/17/2013 21.02 21.02 20.44 20.44 10
5/16/2013 20.18 20.86 20.16 20.86 8
5/15/2013 20.00 21.00 20.00 20.17 24
5/14/2013 20.00 20.29 20.00 20.08 14
5/13/2013 20.86 20.86 20.01 20.30 12
5/10/2013 20.99 20.99 20.99 20.99 4
5/9/2013 20.23 20.72 20.23 20.60 30
5/8/2013 20.05 20.98 20.05 20.98 6
5/7/2013 20.15 20.15 20.08 20.08 1
5/6/2013 19.53 21.08 19.00 20.22 8
5/3/2013 20.56 20.61 20.17 20.56 44
5/2/2013 20.79 21.19 20.79 21.18 16
5/1/2013 20.25 20.55 20.14 20.20 50
4/30/2013 19.99 19.99 19.99 19.99 2
4/29/2013 20.44 20.44 20.44 20.44 2
4/26/2013 20.51 20.51 20.29 20.49 0
4/25/2013 19.33 20.49 19.33 20.49 1
4/24/2013 20.45 20.45 19.99 19.99 62
4/23/2013 19.22 20.00 19.22 20.00 14
4/22/2013 19.41 19.41 19.41 19.41 2
4/19/2013 19.59 19.60 19.45 19.56 18
4/18/2013 19.26 19.44 19.26 19.44 4
4/17/2013 19.49 19.50 19.43 19.45 22
4/16/2013 19.56 19.56 19.42 19.51 12
4/15/2013 19.46 19.60 19.37 19.60 10
4/12/2013 19.03 19.42 19.00 19.42 6
4/11/2013 20.25 21.20 18.44 18.89 54
4/10/2013 20.27 20.32 20.25 20.32 8
4/9/2013 20.08 20.18 20.06 20.18 4
4/8/2013 19.82 21.94 19.50 20.16 64
4/5/2013 19.45 20.20 19.02 20.20 14
4/4/2013 19.45 19.60 19.43 19.45 20
4/3/2013 19.25 20.04 19.25 19.25 8
4/2/2013 19.05 19.25 19.05 19.25 18
4/1/2013 18.97 19.01 18.64 19.01 48
3/28/2013 18.65 18.98 18.62 18.98 28
3/27/2013 18.60 18.65 18.35 18.65 8
3/26/2013 18.65 18.65 18.45 18.64 36
3/25/2013 18.60 18.65 18.35 18.65 1
3/22/2013 18.40 18.45 18.40 18.45 8
3/21/2013 18.01 18.64 18.01 18.64 8
3/20/2013 18.14 18.35 18.14 18.35 40
3/19/2013 18.85 18.85 18.00 18.02 56
3/18/2013 18.14 18.14 18.14 18.14 2
3/15/2013 18.00 18.07 18.00 18.07 16
3/14/2013 18.30 18.30 18.29 18.30 2
3/13/2013 18.01 18.30 18.00 18.30 44
3/12/2013 18.19 18.19 18.19 18.19 2
3/11/2013 18.19 18.19 18.19 18.19 0
3/8/2013 18.01 18.19 18.01 18.19 34
3/7/2013 18.05 18.20 18.05 18.17 8
3/6/2013 18.06 18.18 18.06 18.18 0
3/5/2013 18.02 18.02 18.01 18.01 2
3/4/2013 18.17 18.20 18.17 18.20 18
3/1/2013 18.00 18.15 18.00 18.02 3
2/28/2013 18.13 18.13 18.13 18.13 2
2/27/2013 18.15 18.15 18.09 18.09 4
2/26/2013 18.15 18.15 18.01 18.01 4
2/25/2013 18.12 18.12 18.12 18.12 2
2/22/2013 18.06 18.15 18.06 18.14 6
2/21/2013 18.08 18.08 17.96 18.05 50
2/20/2013 18.31 18.31 18.24 18.25 10
2/19/2013 18.08 18.40 18.08 18.37 32
2/15/2013 18.20 18.45 18.05 18.15 76
2/14/2013 18.33 18.40 18.33 18.40 10
2/13/2013 18.31 18.44 18.13 18.13 2
2/12/2013 18.06 18.45 18.06 18.45 6
2/11/2013 18.30 18.45 18.05 18.09 14
2/8/2013 18.45 18.45 18.45 18.45 0
2/7/2013 18.10 18.45 18.10 18.45 0
2/6/2013 18.44 18.50 18.12 18.12 8
2/5/2013 18.99 18.99 18.17 18.50 20
2/4/2013 18.34 18.59 18.34 18.59 0
2/1/2013 18.55 18.80 18.40 18.52 154
1/31/2013 18.21 18.37 18.18 18.37 34
1/30/2013 18.30 18.30 18.27 18.30 22
1/29/2013 18.42 18.42 18.30 18.30 22
1/28/2013 18.09 18.40 18.07 18.40 5
1/25/2013 18.18 18.20 18.11 18.11 1
1/24/2013 18.30 18.30 18.20 18.20 8
1/23/2013 18.28 18.60 18.13 18.24 98
1/22/2013 18.20 18.24 18.07 18.20 34
1/18/2013 18.02 18.02 18.02 18.02 1
1/17/2013 18.20 18.21 18.01 18.11 58
1/16/2013 18.35 18.42 18.13 18.24 37
1/15/2013 18.42 18.76 18.35 18.35 20
1/14/2013 18.50 18.50 18.50 18.50 1
1/11/2013 18.64 19.40 18.53 18.61 46
1/10/2013 18.60 18.71 18.48 18.65 21
1/9/2013 18.35 19.06 18.35 18.45 168
1/8/2013 18.50 18.50 18.20 18.30 37
1/7/2013 18.20 18.60 18.20 18.31 51
1/4/2013 18.98 18.98 18.50 18.56 41
1/3/2013 18.40 18.40 18.40 18.40 2
1/2/2013 18.57 18.58 18.40 18.58 26
Marketplace
Trading Center