$24.26 0.00 (%) RGC Resources Inc - NASDAQ

Sep. 22, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center