$20.27 +0.17 (%) RGC Resources Inc - NASDAQ

Jul. 31, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGCO historical data

Date Open High Low Close Volume
7/30/201520.1520.1520.0720.10999
7/29/201520.6620.8320.1220.121,374
7/28/201520.2020.2020.1320.13437
7/27/201520.3120.3120.1520.15652
7/24/201520.3620.3620.0320.242,360
7/23/201520.7020.7020.4920.49328
7/22/201520.0820.5120.0820.51759
7/21/201520.5220.5520.2820.371,096
7/20/201520.2520.9020.0020.8619,413
7/17/201520.6220.7520.2320.431,985
7/16/201520.7020.9520.5120.601,100
7/15/201520.6420.6420.6420.640
7/14/201520.6720.6920.6420.641,260
7/13/201520.5020.8520.5020.53974
7/10/201520.7520.7520.7520.750
7/9/201520.7520.7520.7520.75429
7/8/201520.1521.1920.1520.7714,943
7/7/201520.3120.6820.3020.681,811
7/6/201520.1020.4220.1020.421,287
7/2/201520.0820.3020.0820.114,993
7/1/201521.1521.1520.0820.2713,588
6/30/201520.0620.1520.0020.002,900
6/29/201520.0320.2620.0020.112,188
6/26/201521.2821.2820.2520.25418
6/25/201520.2620.5119.7820.253,290
6/24/201520.6520.6519.9220.2541,242
6/23/201520.7320.7420.7320.74617
6/22/201520.7420.7420.7420.74824
6/19/201520.9620.9620.9020.90430
6/18/201520.8520.8520.6720.721,179
6/17/201521.0021.0021.0021.000
6/16/201521.0021.0021.0021.00114
6/15/201520.7920.7920.7920.790
6/12/201521.3821.3820.6420.79443
6/11/201521.6021.6021.6021.60109
6/10/201520.5620.5620.5620.560
6/9/201520.6121.2020.5220.563,936
6/8/201520.9520.9520.9520.95378
6/5/201520.8620.8620.8620.860
6/4/201520.8620.8620.5620.86367
6/3/201520.7121.2020.6520.8110,381
6/2/201520.2620.7120.2620.635,705
6/1/201520.7020.7020.3620.531,046
5/29/201520.7320.7320.3420.682,120
5/28/201520.5420.7320.2520.321,273
5/27/201521.0921.1020.8920.93981
5/26/201521.1021.1021.0021.00765
5/22/201521.0021.0021.0021.000
5/21/201521.0021.0021.0021.000
5/20/201521.0021.0021.0021.000
5/19/201521.0021.0021.0021.00329
5/18/201521.7521.7520.7320.731,130
5/15/201521.4721.4721.4721.470
5/14/201521.5021.5021.4721.47230
5/13/201521.5021.5021.5021.500
5/12/201521.5021.5021.5021.500
5/11/201521.5021.5021.5021.500
5/8/201521.4021.5021.4021.502,087
5/7/201521.0021.1021.0021.10833
5/6/201520.9021.1020.9021.10691
5/5/201520.8321.1020.8021.004,438
5/4/201521.9021.9521.9021.952,489
5/1/201521.3022.0021.3021.623,834
4/30/201520.7121.0520.7120.901,664
4/29/201520.6720.6720.6320.63404
4/28/201522.5222.5221.3021.581,070
4/27/201520.6021.7820.6020.60723
4/24/201521.1021.1021.1021.10331
4/23/201520.7521.0720.7521.07307
4/22/201520.7320.7320.6620.701,309
4/21/201521.1021.1020.6620.66253
4/20/201521.5221.5220.7520.801,257
4/17/201520.6621.0420.6620.75932
4/16/201520.6021.3620.6021.36422
4/15/201521.7121.9021.0621.071,501
4/14/201521.1222.5220.5320.831,552
4/13/201521.0721.3020.8120.882,199
4/10/201521.2422.9921.0021.504,138
4/9/201520.5020.5020.5020.50559
4/8/201521.0121.0420.5320.651,931
4/7/201521.1521.1521.1521.15115
4/6/201521.0022.9921.0021.552,133
4/2/201521.7421.7421.0221.022,178
4/1/201520.2020.2020.2020.20232
3/31/201521.1221.1220.2020.20717
3/30/201520.2720.2720.2720.27153
3/27/201520.2520.2720.2520.27618
3/26/201520.9420.9420.2520.25657
3/25/201521.0621.1220.2520.423,093
3/24/201521.1121.1121.1121.11143
3/23/201521.1221.1221.1221.12315
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!