$21.95 +0.54 (%) RGC Resources Inc - NASDAQ

Feb. 12, 2016 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
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
12/4/201521.2421.5021.2421.253,565
12/3/201521.1721.5021.1521.224,532
12/2/201521.0121.3021.0121.301,810
12/1/201521.4821.4821.1021.291,585
11/30/201521.2621.5021.0621.433,964
11/27/201521.0821.0821.0821.080
11/25/201521.1021.4021.0821.083,010
11/24/201521.5021.5021.0021.131,710
11/23/201521.0121.4521.0121.451,407
11/20/201521.3521.6220.9221.371,630
11/19/201521.9521.9521.4421.443,329
11/18/201521.8321.8321.5021.82434
11/17/201521.5021.5020.7820.954,059
11/16/201520.9020.9020.9020.90406
11/13/201522.0022.0021.7021.701,827
11/12/201521.8021.8021.7021.703,035
11/11/201521.5021.5021.5021.50659
11/10/201521.6521.6521.6521.65126
11/9/201522.1022.2221.5121.518,151
11/6/201522.1622.7422.1422.561,250
11/5/201522.2522.7722.2422.732,953
11/4/201521.5023.9421.5022.942,804
11/3/201521.9321.9721.5021.971,968
11/2/201521.4522.0021.4321.522,655
10/30/201521.0021.3820.8020.802,280
10/29/201521.0021.0020.8020.802,034
10/28/201521.6321.6320.8021.001,949
10/27/201520.7821.5020.7020.702,501
10/26/201520.5022.9020.4820.942,124
10/23/201520.5220.5220.5220.52152
10/22/201520.3620.4720.3620.471,223
10/21/201520.4520.5720.4220.522,371
10/20/201520.5020.5020.4520.45391
10/19/201520.6020.6020.6020.60152
10/16/201520.5220.5220.5220.52400
10/15/201520.8221.0620.3720.952,752
10/14/201520.5121.0320.3420.459,103
10/13/201520.6520.9020.6520.651,354
10/12/201521.2021.4021.2021.40200
10/9/201521.7921.7920.5620.56530
10/8/201521.8221.8220.6120.67817
10/7/201520.9020.9020.5320.53569
10/6/201520.3120.6620.2520.655,174
10/5/201520.9422.0020.3720.372,224
10/2/201520.5020.5020.5020.500
10/1/201520.2020.5020.0520.503,947
9/30/201520.7920.7920.2020.20494
9/29/201520.2820.9420.2620.895,989
9/28/201520.9421.0020.9421.001,149
9/25/201520.5020.5020.5020.50673
9/24/201520.3521.2120.3520.61875
9/23/201520.1920.6620.1520.605,459
9/22/201520.2221.6520.2020.303,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center