$21.82 -0.79 (%) RGC Resources Inc - NASDAQ

May. 2, 2016 | 04:00 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
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
3/1/201621.2121.4821.1821.251,401
2/29/201621.4021.4821.1821.482,070
2/26/201621.4321.4321.4321.43122
2/25/201621.2321.4621.2221.431,544
2/24/201621.4521.4521.4521.45132
2/23/201621.1621.1621.1621.16508
2/22/201621.3021.4021.0021.184,394
2/19/201621.7521.7521.3021.302,346
2/18/201621.4821.7021.4421.701,012
2/17/201621.4621.4621.4621.461,113
2/16/201621.7021.7021.4021.43721
2/12/201621.9521.9521.9521.95123
2/11/201621.9421.9421.4121.41863
2/10/201621.6121.7321.4221.61741
2/9/201621.4021.5521.4021.55383
2/8/201621.6321.6921.4321.69621
2/5/201621.4021.7521.4021.751,488
2/4/201621.7121.7121.6721.711,121
2/3/201621.5421.6021.0221.482,853
2/2/201621.0921.5921.0921.59846
2/1/201621.4221.9421.0921.121,552
1/29/201621.3421.5021.1221.202,445
1/28/201621.5021.5021.0621.06390
1/27/201621.2521.5021.2521.50898
1/26/201621.4421.4421.4421.44223
1/25/201621.4121.5021.0521.503,401
1/22/201621.2021.2321.2021.23205
1/21/201621.2121.2521.1321.201,873
1/20/201620.9621.4320.9621.432,104
1/19/201620.9221.3420.9221.341,637
1/15/201621.0221.0220.6620.929,767
1/14/201621.0121.3921.0121.39584
1/13/201620.9521.4820.9521.482,345
1/12/201621.4021.4020.7720.774,989
1/11/201621.2121.3721.2021.372,628
1/8/201621.0021.5021.0021.101,975
1/7/201621.3921.3921.3921.39110
1/6/201621.0321.5021.0321.39314
1/5/201621.1521.3421.0721.286,592
1/4/201621.0221.3121.0021.152,313
12/31/201521.3121.3120.9221.311,246
12/30/201521.0021.0820.9521.082,196
12/29/201521.2021.2020.9820.98701
12/28/201521.1821.1821.1021.161,014
12/24/201521.0221.1021.0221.10333
12/23/201521.0221.0221.0221.02106
12/22/201520.9020.9320.9020.93511
12/21/201520.9020.9420.9020.93827
12/18/201520.9921.4520.9821.343,636
12/17/201520.9420.9420.9420.9411
12/16/201521.1821.5020.6820.943,844
12/15/201521.2221.3421.1521.152,141
12/14/201521.3021.3021.3021.30145
12/11/201521.3021.3021.3021.300
12/10/201521.3021.3021.3021.30275
12/9/201521.1821.1821.1821.18170
12/8/201521.4021.4021.4021.40267
12/7/201521.2521.2621.2521.252,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center